Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.670 | 1.700 | 1.580 | 1.580 | 53,038 | -0.08(-4.82%) |
Apr 28, 2022 | 1.590 | 1.680 | 1.556 | 1.660 | 55,121 | +0.07(+4.40%) |
Apr 27, 2022 | 1.680 | 1.690 | 1.580 | 1.590 | 76,748 | -0.05(-3.05%) |
Apr 26, 2022 | 1.725 | 1.760 | 1.630 | 1.640 | 79,130 | -0.12(-6.82%) |
Apr 25, 2022 | 1.810 | 1.810 | 1.678 | 1.760 | 111,978 | -0.04(-2.17%) |
Apr 22, 2022 | 1.890 | 1.890 | 1.730 | 1.799 | 58,754 | -0.06(-3.28%) |
Apr 21, 2022 | 1.940 | 1.960 | 1.779 | 1.860 | 165,930 | -0.06(-3.12%) |
Apr 20, 2022 | 1.940 | 2.010 | 1.920 | 1.920 | 60,768 | +0.00(+0.00%) |
Apr 19, 2022 | 1.998 | 2.012 | 1.920 | 1.920 | 68,081 | -0.09(-4.48%) |
Apr 18, 2022 | 2.120 | 2.150 | 2.010 | 2.010 | 69,243 | -0.09(-4.29%) |
Apr 14, 2022 | 2.140 | 2.150 | 2.070 | 2.100 | 68,288 | -0.04(-1.87%) |
Apr 13, 2022 | 2.015 | 2.150 | 2.015 | 2.140 | 66,899 | +0.15(+7.54%) |
Apr 12, 2022 | 1.938 | 1.993 | 1.830 | 1.990 | 84,761 | +0.08(+4.19%) |
Apr 11, 2022 | 1.955 | 2.040 | 1.910 | 1.910 | 35,223 | -0.03(-1.55%) |
Apr 08, 2022 | 1.800 | 1.990 | 1.800 | 1.940 | 71,793 | +0.12(+6.89%) |
Apr 07, 2022 | 1.820 | 1.848 | 1.800 | 1.815 | 73,101 | -0.06(-2.94%) |
Apr 06, 2022 | 1.885 | 1.885 | 1.830 | 1.870 | 60,250 | +0.01(+0.54%) |
Apr 05, 2022 | 1.920 | 1.940 | 1.850 | 1.860 | 57,613 | -0.06(-3.12%) |
Apr 04, 2022 | 1.850 | 1.970 | 1.850 | 1.920 | 79,005 | -0.04(-2.04%) |
Apr 01, 2022 | 1.955 | 1.970 | 1.927 | 1.960 | 39,889 | +0.00(+0.00%) |
Mar 31, 2022 | 1.962 | 1.990 | 1.918 | 1.960 | 32,076 | -0.03(-1.26%) |
Mar 30, 2022 | 1.960 | 2.067 | 1.960 | 1.985 | 48,539 | +0.08(+4.20%) |
Mar 29, 2022 | 1.862 | 1.910 | 1.850 | 1.905 | 45,301 | +0.03(+1.36%) |
Mar 28, 2022 | 1.850 | 1.947 | 1.850 | 1.879 | 52,377 | -0.08(-4.10%) |
Mar 25, 2022 | 1.920 | 1.970 | 1.860 | 1.960 | 159,535 | +0.05(+2.61%) |
Mar 24, 2022 | 2.025 | 2.030 | 1.899 | 1.910 | 113,404 | -0.10(-4.98%) |
Mar 23, 2022 | 2.050 | 2.060 | 1.978 | 2.010 | 91,798 | +0.01(+0.50%) |
Mar 22, 2022 | 1.990 | 2.050 | 1.931 | 2.000 | 119,382 | -0.01(-0.50%) |
Mar 21, 2022 | 2.420 | 2.420 | 1.980 | 2.010 | 137,085 | -0.07(-3.37%) |
Mar 18, 2022 | 2.097 | 2.110 | 2.013 | 2.080 | 71,117 | +0.02(+0.97%) |
Mar 17, 2022 | 2.000 | 2.165 | 2.000 | 2.060 | 100,134 | +0.10(+5.10%) |
Mar 16, 2022 | 2.110 | 2.110 | 1.820 | 1.960 | 397,357 | -0.11(-5.31%) |
Mar 15, 2022 | 2.300 | 2.310 | 2.065 | 2.070 | 270,537 | -0.37(-15.16%) |
Mar 14, 2022 | 2.470 | 2.600 | 2.320 | 2.440 | 68,775 | -0.05(-2.01%) |
Mar 11, 2022 | 2.508 | 2.519 | 2.450 | 2.490 | 59,537 | -0.07(-2.73%) |
Mar 10, 2022 | 2.596 | 2.615 | 2.494 | 2.560 | 59,756 | -0.04(-1.35%) |
Mar 09, 2022 | 2.546 | 2.660 | 2.450 | 2.595 | 45,309 | -0.05(-1.79%) |
Mar 08, 2022 | 2.640 | 2.730 | 2.540 | 2.642 | 180,804 | +0.06(+2.45%) |
Mar 07, 2022 | 2.551 | 2.600 | 2.500 | 2.579 | 142,724 | +0.07(+2.75%) |
Mar 04, 2022 | 2.340 | 2.570 | 2.290 | 2.510 | 117,222 | +0.18(+7.73%) |
Mar 03, 2022 | 2.346 | 2.358 | 2.310 | 2.330 | 26,121 | +0.00(+0.00%) |
Mar 02, 2022 | 2.220 | 2.370 | 2.220 | 2.330 | 67,856 | -0.03(-1.18%) |
Mar 01, 2022 | 2.366 | 2.370 | 2.275 | 2.358 | 80,262 | +0.06(+2.52%) |
Feb 28, 2022 | 2.370 | 2.400 | 2.220 | 2.300 | 69,165 | -0.06(-2.54%) |
Feb 25, 2022 | 2.366 | 2.366 | 2.320 | 2.360 | 53,496 | +0.03(+1.29%) |
Feb 24, 2022 | 2.400 | 2.450 | 2.300 | 2.330 | 57,973 | -0.08(-3.30%) |
Feb 23, 2022 | 2.316 | 2.420 | 2.316 | 2.409 | 63,036 | +0.09(+3.86%) |
Feb 22, 2022 | 2.360 | 2.360 | 2.300 | 2.320 | 44,472 | -0.06(-2.53%) |
Feb 18, 2022 | 2.380 | 0 | -0.03(-1.24%) | |||
Feb 17, 2022 | 2.390 | 2.422 | 2.378 | 2.410 | 68,789 | +0.05(+2.12%) |
Feb 16, 2022 | 2.360 | 2.365 | 2.330 | 2.360 | 56,217 | -0.04(-1.67%) |
Feb 15, 2022 | 2.390 | 2.400 | 2.246 | 2.400 | 55,959 | +0.09(+3.90%) |
Feb 14, 2022 | 2.320 | 2.380 | 2.210 | 2.310 | 57,672 | -0.01(-0.43%) |
Feb 11, 2022 | 2.218 | 2.330 | 2.180 | 2.320 | 107,428 | +0.10(+4.50%) |
Feb 10, 2022 | 2.250 | 2.338 | 2.200 | 2.220 | 100,861 | +0.04(+1.83%) |
Feb 09, 2022 | 2.230 | 2.253 | 2.168 | 2.180 | 54,200 | -0.02(-0.88%) |
Feb 08, 2022 | 2.210 | 2.300 | 2.199 | 2.199 | 26,934 | +0.00(+0.20%) |
Feb 07, 2022 | 2.180 | 2.240 | 2.134 | 2.195 | 97,617 | +0.05(+2.55%) |
Feb 04, 2022 | 2.170 | 2.210 | 2.140 | 2.140 | 30,253 | -0.04(-1.81%) |
Feb 03, 2022 | 2.210 | 2.170 | 2.180 | 28,433 | -0.05(-2.24%) | |
Feb 02, 2022 | 2.275 | 2.290 | 2.190 | 2.230 | 72,965 | -0.06(-2.74%) |