Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.430 | 1.480 | 1.430 | 1.460 | 2,217 | +0.01(+0.69%) |
Apr 28, 2022 | 1.454 | 1.454 | 1.370 | 1.450 | 7,184 | -0.03(-2.03%) |
Apr 27, 2022 | 1.520 | 1.530 | 1.480 | 1.480 | 8,278 | -0.09(-5.73%) |
Apr 26, 2022 | 1.500 | 1.650 | 1.500 | 1.570 | 11,888 | +0.06(+3.79%) |
Apr 25, 2022 | 1.700 | 1.700 | 1.510 | 1.513 | 13,217 | -0.08(-4.86%) |
Apr 22, 2022 | 1.590 | 1.590 | 1.570 | 1.590 | 17,081 | -0.00(-0.01%) |
Apr 21, 2022 | 1.710 | 1.710 | 1.570 | 1.590 | 5,265 | -0.13(-7.55%) |
Apr 20, 2022 | 1.630 | 1.720 | 1.519 | 1.720 | 20,319 | +0.14(+8.69%) |
Apr 19, 2022 | 1.610 | 1.610 | 1.531 | 1.582 | 1,930 | +0.00(+0.16%) |
Apr 18, 2022 | 1.550 | 1.660 | 1.540 | 1.580 | 10,945 | -0.12(-7.07%) |
Apr 14, 2022 | 1.597 | 1.700 | 1.597 | 1.700 | 4,512 | +0.11(+6.92%) |
Apr 13, 2022 | 1.590 | 1.590 | 1.590 | 1.590 | 398 | +0.01(+0.63%) |
Apr 12, 2022 | 1.620 | 1.620 | 1.570 | 1.580 | 8,289 | -0.09(-5.50%) |
Apr 11, 2022 | 1.630 | 1.740 | 1.603 | 1.672 | 30,132 | +0.00(+0.12%) |
Apr 08, 2022 | 1.693 | 1.693 | 1.670 | 1.670 | 2,958 | +0.00(+0.00%) |
Apr 07, 2022 | 1.770 | 1.770 | 1.670 | 1.670 | 3,454 | -0.09(-5.38%) |
Apr 06, 2022 | 1.690 | 1.765 | 1.650 | 1.765 | 17,729 | -0.08(-4.59%) |
Apr 05, 2022 | 2.020 | 2.020 | 1.790 | 1.850 | 23,697 | -0.17(-8.42%) |
Apr 04, 2022 | 2.090 | 2.140 | 2.020 | 2.020 | 41,297 | +0.08(+4.12%) |
Apr 01, 2022 | 1.910 | 2.040 | 1.885 | 1.940 | 21,843 | +0.01(+0.52%) |
Mar 31, 2022 | 1.790 | 1.990 | 1.760 | 1.930 | 68,722 | +0.18(+10.29%) |
Mar 30, 2022 | 1.480 | 1.820 | 1.480 | 1.750 | 45,192 | +0.22(+14.38%) |
Mar 29, 2022 | 1.440 | 1.550 | 1.416 | 1.530 | 10,183 | +0.12(+8.51%) |
Mar 28, 2022 | 1.410 | 1.410 | 1.370 | 1.410 | 5,344 | +0.04(+2.92%) |
Mar 25, 2022 | 1.420 | 1.430 | 1.370 | 1.370 | 5,806 | -0.05(-3.52%) |
Mar 24, 2022 | 1.440 | 1.440 | 1.380 | 1.420 | 7,419 | +0.06(+4.41%) |
Mar 23, 2022 | 1.320 | 1.390 | 1.316 | 1.360 | 5,793 | +0.02(+1.22%) |
Mar 22, 2022 | 1.410 | 1.450 | 1.310 | 1.344 | 8,795 | -0.06(-4.01%) |
Mar 21, 2022 | 1.440 | 1.450 | 1.380 | 1.400 | 8,164 | -0.04(-2.80%) |
Mar 18, 2022 | 1.420 | 1.440 | 1.410 | 1.440 | 4,831 | +0.03(+2.13%) |
Mar 17, 2022 | 1.280 | 1.430 | 1.280 | 1.410 | 5,202 | +0.09(+6.82%) |
Mar 16, 2022 | 1.300 | 1.350 | 1.290 | 1.320 | 4,602 | +0.11(+9.09%) |
Mar 15, 2022 | 1.220 | 1.477 | 1.210 | 1.210 | 14,893 | -0.06(-4.72%) |
Mar 14, 2022 | 1.390 | 1.420 | 1.220 | 1.270 | 88,116 | -0.10(-7.44%) |
Mar 11, 2022 | 1.390 | 1.480 | 1.372 | 1.372 | 14,422 | -0.02(-1.29%) |
Mar 10, 2022 | 1.330 | 1.400 | 1.390 | 19,830 | +0.06(+4.51%) | |
Mar 09, 2022 | 1.270 | 1.380 | 1.250 | 1.330 | 24,460 | +0.06(+4.72%) |
Mar 08, 2022 | 1.415 | 1.415 | 1.270 | 1.270 | 4,723 | -0.02(-1.55%) |
Mar 07, 2022 | 1.300 | 1.338 | 1.290 | 1.290 | 9,418 | -0.06(-4.44%) |
Mar 04, 2022 | 1.420 | 1.420 | 1.350 | 1.350 | 9,662 | -0.04(-2.88%) |
Mar 03, 2022 | 1.460 | 1.460 | 1.370 | 1.390 | 8,692 | -0.05(-3.47%) |
Mar 02, 2022 | 1.460 | 1.460 | 1.410 | 1.440 | 15,878 | -0.01(-0.69%) |
Mar 01, 2022 | 1.450 | 1.465 | 1.430 | 1.450 | 13,754 | -0.02(-1.36%) |
Feb 28, 2022 | 1.420 | 1.480 | 1.420 | 1.470 | 17,509 | +0.04(+2.80%) |
Feb 25, 2022 | 1.500 | 1.480 | 1.420 | 1.430 | 22,809 | -0.06(-4.03%) |
Feb 24, 2022 | 1.500 | 1.550 | 1.452 | 1.490 | 15,052 | -0.06(-3.87%) |
Feb 23, 2022 | 1.640 | 1.700 | 1.550 | 1.550 | 11,287 | -0.11(-6.63%) |
Feb 22, 2022 | 1.640 | 1.768 | 1.640 | 1.660 | 15,463 | -0.05(-2.92%) |
Feb 18, 2022 | 1.710 | 0 | -0.05(-2.84%) | |||
Feb 17, 2022 | 1.870 | 1.900 | 1.760 | 1.760 | 11,930 | -0.06(-3.30%) |
Feb 16, 2022 | 1.900 | 2.000 | 1.820 | 1.820 | 12,078 | -0.08(-4.21%) |
Feb 15, 2022 | 1.950 | 1.955 | 1.810 | 1.900 | 13,488 | +0.01(+0.53%) |
Feb 14, 2022 | 2.100 | 2.100 | 1.860 | 1.890 | 84,211 | -0.15(-7.13%) |
Feb 11, 2022 | 2.080 | 2.110 | 2.000 | 2.035 | 31,712 | -0.02(-1.21%) |
Feb 10, 2022 | 2.000 | 2.090 | 1.960 | 2.060 | 65,932 | +0.00(+0.00%) |
Feb 09, 2022 | 1.900 | 2.100 | 1.900 | 2.060 | 42,698 | +0.14(+7.29%) |
Feb 08, 2022 | 1.780 | 1.980 | 1.780 | 1.920 | 31,265 | +0.10(+5.49%) |
Feb 07, 2022 | 1.770 | 1.835 | 1.695 | 1.820 | 13,534 | +0.10(+5.81%) |
Feb 04, 2022 | 1.670 | 1.760 | 1.660 | 1.720 | 25,299 | +0.06(+3.61%) |
Feb 03, 2022 | 1.750 | 1.600 | 1.660 | 12,285 | -0.03(-1.78%) | |
Feb 02, 2022 | 1.780 | 1.780 | 1.650 | 1.690 | 69,107 | -0.05(-2.87%) |