Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.470 | 1.500 | 1.390 | 1.400 | 64,574 | -0.07(-4.76%) |
Apr 28, 2022 | 1.420 | 1.480 | 1.360 | 1.470 | 151,767 | +0.08(+5.76%) |
Apr 27, 2022 | 1.420 | 1.450 | 1.362 | 1.390 | 101,826 | -0.02(-1.42%) |
Apr 26, 2022 | 1.500 | 1.510 | 1.400 | 1.410 | 172,616 | -0.04(-2.76%) |
Apr 25, 2022 | 1.440 | 1.460 | 1.411 | 1.450 | 121,719 | -0.01(-0.68%) |
Apr 22, 2022 | 1.580 | 1.640 | 1.430 | 1.460 | 219,143 | -0.11(-7.01%) |
Apr 21, 2022 | 1.580 | 1.820 | 1.550 | 1.570 | 698,304 | +0.00(+0.00%) |
Apr 20, 2022 | 1.590 | 1.607 | 1.570 | 1.570 | 49,676 | -0.02(-1.26%) |
Apr 19, 2022 | 1.570 | 1.632 | 1.542 | 1.590 | 82,819 | +0.04(+2.58%) |
Apr 18, 2022 | 1.490 | 1.600 | 1.490 | 1.550 | 157,274 | +0.06(+4.03%) |
Apr 14, 2022 | 1.600 | 1.602 | 1.480 | 1.490 | 217,475 | -0.11(-6.88%) |
Apr 13, 2022 | 1.590 | 1.640 | 1.580 | 1.600 | 118,973 | +0.01(+0.63%) |
Apr 12, 2022 | 1.650 | 1.730 | 1.570 | 1.590 | 98,552 | -0.03(-1.85%) |
Apr 11, 2022 | 1.660 | 1.690 | 1.610 | 1.620 | 130,957 | -0.06(-3.57%) |
Apr 08, 2022 | 1.680 | 1.805 | 1.640 | 1.680 | 503,676 | -0.03(-1.75%) |
Apr 07, 2022 | 1.720 | 1.740 | 1.610 | 1.710 | 164,401 | +0.03(+1.79%) |
Apr 06, 2022 | 1.760 | 1.795 | 1.658 | 1.680 | 237,351 | -0.12(-6.67%) |
Apr 05, 2022 | 1.910 | 1.930 | 1.780 | 1.800 | 226,293 | -0.06(-3.23%) |
Apr 04, 2022 | 1.820 | 1.900 | 1.785 | 1.860 | 178,570 | +0.04(+2.20%) |
Apr 01, 2022 | 1.750 | 1.850 | 1.750 | 1.820 | 458,284 | +0.07(+4.00%) |
Mar 31, 2022 | 1.880 | 1.880 | 1.715 | 1.750 | 564,105 | -0.15(-7.89%) |
Mar 30, 2022 | 1.980 | 2.050 | 1.850 | 1.900 | 573,360 | -0.09(-4.52%) |
Mar 29, 2022 | 2.000 | 2.030 | 1.820 | 1.990 | 1,094,245 | -0.12(-5.69%) |
Mar 28, 2022 | 2.010 | 2.180 | 1.930 | 2.110 | 2,096,181 | +0.24(+12.83%) |
Mar 25, 2022 | 2.030 | 2.220 | 1.860 | 1.870 | 785,580 | -0.08(-4.10%) |
Mar 24, 2022 | 2.000 | 2.080 | 1.920 | 1.950 | 1,525,689 | +0.04(+2.09%) |
Mar 23, 2022 | 1.890 | 2.000 | 1.860 | 1.910 | 348,922 | -0.02(-1.04%) |
Mar 22, 2022 | 1.900 | 2.070 | 1.850 | 1.930 | 1,287,856 | +0.10(+5.46%) |
Mar 21, 2022 | 1.850 | 2.075 | 1.790 | 1.830 | 790,075 | -0.02(-1.08%) |
Mar 18, 2022 | 1.680 | 1.960 | 1.680 | 1.850 | 805,583 | +0.13(+7.56%) |
Mar 17, 2022 | 1.580 | 1.720 | 1.560 | 1.720 | 247,979 | +0.11(+6.83%) |
Mar 16, 2022 | 1.590 | 1.710 | 1.525 | 1.610 | 658,610 | -0.01(-0.62%) |
Mar 15, 2022 | 1.520 | 1.650 | 1.430 | 1.620 | 881,853 | +0.07(+4.52%) |
Mar 14, 2022 | 1.580 | 1.580 | 1.480 | 1.550 | 191,318 | -0.05(-3.13%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.510 | 1.600 | 238,213 | -0.01(-0.62%) |
Mar 10, 2022 | 1.620 | 1.681 | 1.590 | 1.610 | 199,630 | -0.08(-4.73%) |
Mar 09, 2022 | 1.670 | 1.750 | 1.642 | 1.690 | 373,482 | +0.10(+6.29%) |
Mar 08, 2022 | 1.630 | 1.660 | 1.550 | 1.590 | 169,501 | -0.10(-5.92%) |
Mar 07, 2022 | 1.660 | 1.690 | 1.580 | 1.690 | 229,365 | +0.03(+1.81%) |
Mar 04, 2022 | 1.720 | 1.720 | 1.595 | 1.660 | 194,368 | -0.12(-6.74%) |
Mar 03, 2022 | 1.680 | 1.800 | 1.590 | 1.780 | 386,809 | +0.10(+5.95%) |
Mar 02, 2022 | 1.720 | 1.760 | 1.660 | 1.680 | 227,778 | -0.03(-1.75%) |
Mar 01, 2022 | 1.850 | 1.855 | 1.679 | 1.710 | 458,912 | -0.07(-3.93%) |
Feb 28, 2022 | 1.730 | 1.920 | 1.705 | 1.780 | 753,247 | +0.01(+0.56%) |
Feb 25, 2022 | 1.800 | 1.790 | 1.700 | 1.770 | 209,237 | -0.02(-1.12%) |
Feb 24, 2022 | 1.520 | 1.800 | 1.500 | 1.790 | 506,637 | +0.14(+8.48%) |
Feb 23, 2022 | 1.850 | 1.880 | 1.650 | 1.650 | 255,577 | -0.16(-8.84%) |
Feb 22, 2022 | 1.900 | 1.950 | 1.800 | 1.810 | 321,838 | -0.17(-8.59%) |
Feb 18, 2022 | 1.980 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.000 | 2.040 | 1.940 | 1.990 | 235,822 | -0.06(-2.93%) |
Feb 16, 2022 | 2.000 | 2.080 | 1.960 | 2.050 | 231,948 | +0.03(+1.49%) |
Feb 15, 2022 | 1.950 | 2.040 | 1.950 | 2.020 | 264,127 | +0.13(+6.88%) |
Feb 14, 2022 | 1.880 | 1.970 | 1.860 | 1.890 | 369,060 | -0.01(-0.53%) |
Feb 11, 2022 | 1.950 | 2.060 | 1.890 | 1.900 | 662,803 | -0.07(-3.55%) |
Feb 10, 2022 | 1.960 | 2.130 | 1.920 | 1.970 | 890,293 | -0.06(-2.96%) |
Feb 09, 2022 | 2.140 | 2.160 | 1.990 | 2.030 | 1,549,678 | -0.09(-4.25%) |
Feb 08, 2022 | 2.060 | 2.170 | 1.960 | 2.120 | 1,257,091 | -0.07(-3.20%) |
Feb 07, 2022 | 2.150 | 2.270 | 2.130 | 2.190 | 1,492,598 | +0.07(+3.30%) |
Feb 04, 2022 | 1.940 | 2.140 | 1.900 | 2.120 | 1,561,336 | +0.14(+7.07%) |
Feb 03, 2022 | 1.940 | 2.020 | 1.980 | 2,229,097 | -0.20(-9.17%) | |
Feb 02, 2022 | 2.490 | 2.580 | 2.080 | 2.180 | 81,489,848 | +0.29(+15.34%) |