Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.300 | 1.300 | 1.130 | 1.150 | 252,852 | -0.11(-8.73%) |
Mar 30, 2022 | 1.310 | 1.420 | 1.240 | 1.260 | 690,714 | -0.17(-11.89%) |
Mar 29, 2022 | 1.410 | 1.500 | 1.300 | 1.430 | 576,219 | +0.13(+10.00%) |
Mar 28, 2022 | 1.270 | 1.350 | 1.250 | 1.300 | 142,346 | +0.01(+0.78%) |
Mar 25, 2022 | 1.300 | 1.350 | 1.260 | 1.290 | 108,403 | -0.06(-4.44%) |
Mar 24, 2022 | 1.460 | 1.470 | 1.330 | 1.350 | 177,528 | -0.09(-6.25%) |
Mar 23, 2022 | 1.470 | 1.500 | 1.400 | 1.440 | 84,180 | -0.03(-2.04%) |
Mar 22, 2022 | 1.400 | 1.650 | 1.400 | 1.470 | 182,721 | +0.07(+5.00%) |
Mar 21, 2022 | 1.220 | 1.400 | 1.200 | 1.400 | 115,546 | +0.20(+16.67%) |
Mar 18, 2022 | 1.050 | 1.250 | 1.030 | 1.200 | 255,805 | +0.15(+14.29%) |
Mar 17, 2022 | 1.090 | 1.120 | 1.020 | 1.050 | 151,925 | -0.04(-3.67%) |
Mar 16, 2022 | 1.000 | 1.150 | 1.000 | 1.090 | 170,016 | +0.10(+10.08%) |
Mar 15, 2022 | 1.080 | 1.150 | 0.9000 | 0.9902 | 228,914 | -0.11(-9.98%) |
Mar 14, 2022 | 1.200 | 1.210 | 1.100 | 1.100 | 164,918 | -0.10(-8.33%) |
Mar 11, 2022 | 1.100 | 1.220 | 1.090 | 1.200 | 263,002 | +0.11(+10.09%) |
Mar 10, 2022 | 1.150 | 1.150 | 1.060 | 1.090 | 145,508 | -0.09(-7.63%) |
Mar 09, 2022 | 1.250 | 1.250 | 1.180 | 1.180 | 86,746 | -0.04(-3.28%) |
Mar 08, 2022 | 1.150 | 1.250 | 1.150 | 1.220 | 117,356 | +0.05(+4.27%) |
Mar 07, 2022 | 1.300 | 1.300 | 1.140 | 1.170 | 160,299 | -0.10(-7.87%) |
Mar 04, 2022 | 1.400 | 1.440 | 1.250 | 1.270 | 197,365 | -0.14(-9.93%) |
Mar 03, 2022 | 1.460 | 1.460 | 1.400 | 1.410 | 134,516 | -0.03(-2.08%) |
Mar 02, 2022 | 1.500 | 1.500 | 1.420 | 1.440 | 119,200 | +0.01(+0.70%) |
Mar 01, 2022 | 1.510 | 1.521 | 1.420 | 1.430 | 116,088 | -0.07(-4.67%) |
Feb 28, 2022 | 1.420 | 1.510 | 1.420 | 1.500 | 58,540 | +0.06(+4.17%) |
Feb 25, 2022 | 1.430 | 1.450 | 1.421 | 1.440 | 51,508 | +0.00(+0.00%) |
Feb 24, 2022 | 1.420 | 1.540 | 1.434 | 1.440 | 153,497 | +0.00(+0.00%) |
Feb 23, 2022 | 1.560 | 1.630 | 1.420 | 1.440 | 175,854 | -0.11(-7.10%) |
Feb 22, 2022 | 1.580 | 1.630 | 1.550 | 1.550 | 91,582 | -0.07(-4.32%) |
Feb 18, 2022 | 1.620 | 0 | +0.03(+1.89%) | |||
Feb 17, 2022 | 1.600 | 1.680 | 1.551 | 1.590 | 75,804 | -0.03(-1.85%) |
Feb 16, 2022 | 1.630 | 1.728 | 1.540 | 1.620 | 320,948 | +0.08(+5.19%) |
Feb 15, 2022 | 1.420 | 1.610 | 1.415 | 1.540 | 127,317 | +0.13(+9.22%) |
Feb 14, 2022 | 1.500 | 1.570 | 1.410 | 1.410 | 192,602 | -0.08(-5.37%) |
Feb 11, 2022 | 1.520 | 1.535 | 1.420 | 1.490 | 206,547 | -0.01(-0.67%) |
Feb 10, 2022 | 1.590 | 1.620 | 1.490 | 1.500 | 137,705 | -0.10(-6.25%) |
Feb 09, 2022 | 1.580 | 1.636 | 1.565 | 1.600 | 115,091 | +0.00(+0.00%) |
Feb 08, 2022 | 1.570 | 1.623 | 1.540 | 1.600 | 83,288 | +0.04(+2.56%) |
Feb 07, 2022 | 1.660 | 1.690 | 1.530 | 1.560 | 140,825 | -0.08(-4.88%) |
Feb 04, 2022 | 1.660 | 1.690 | 1.570 | 1.640 | 207,905 | +0.01(+0.61%) |
Feb 03, 2022 | 1.800 | 1.600 | 1.630 | 111,578 | -0.13(-7.39%) | |
Feb 02, 2022 | 1.910 | 1.910 | 1.730 | 1.760 | 84,271 | -0.10(-5.38%) |
Feb 01, 2022 | 1.790 | 1.860 | 1.720 | 1.860 | 81,298 | +0.08(+4.49%) |
Jan 31, 2022 | 1.620 | 1.800 | 1.780 | 102,531 | +0.13(+7.88%) | |
Jan 28, 2022 | 1.640 | 1.700 | 1.530 | 1.650 | 130,259 | +0.15(+10.00%) |
Jan 27, 2022 | 1.730 | 1.730 | 1.470 | 1.500 | 205,006 | -0.21(-12.28%) |
Jan 26, 2022 | 1.770 | 1.890 | 1.670 | 1.710 | 162,793 | -0.06(-3.39%) |
Jan 25, 2022 | 1.800 | 1.900 | 1.750 | 1.770 | 172,665 | -0.05(-2.75%) |
Jan 24, 2022 | 1.800 | 1.850 | 1.560 | 1.820 | 296,248 | +0.02(+1.11%) |
Jan 21, 2022 | 2.040 | 2.100 | 1.730 | 1.800 | 440,646 | -0.27(-13.04%) |
Jan 20, 2022 | 2.160 | 2.192 | 2.030 | 2.070 | 111,955 | -0.06(-2.82%) |
Jan 19, 2022 | 2.050 | 2.140 | 2.022 | 2.130 | 145,686 | +0.10(+4.93%) |
Jan 18, 2022 | 2.060 | 2.100 | 2.015 | 2.030 | 140,177 | -0.04(-1.93%) |
Jan 14, 2022 | 2.070 | 0 | -0.01(-0.48%) | |||
Jan 13, 2022 | 2.110 | 2.190 | 2.060 | 2.080 | 106,954 | -0.04(-1.89%) |
Jan 12, 2022 | 2.140 | 2.220 | 2.110 | 2.120 | 92,785 | -0.01(-0.47%) |
Jan 11, 2022 | 2.130 | 2.185 | 2.050 | 2.130 | 130,466 | +0.02(+0.95%) |
Jan 10, 2022 | 2.200 | 2.200 | 2.050 | 2.110 | 196,492 | -0.13(-5.80%) |
Jan 07, 2022 | 2.260 | 2.300 | 2.150 | 2.240 | 122,400 | +0.03(+1.36%) |
Jan 06, 2022 | 2.260 | 2.340 | 2.130 | 2.210 | 160,279 | -0.06(-2.64%) |
Jan 05, 2022 | 2.460 | 2.460 | 2.210 | 2.270 | 184,325 | -0.17(-6.97%) |
Jan 04, 2022 | 2.390 | 2.460 | 2.340 | 2.440 | 133,578 | +0.08(+3.39%) |