Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.800 | 1.830 | 1.790 | 1.790 | 109,276 | -0.03(-1.65%) |
Mar 30, 2022 | 1.880 | 1.880 | 1.819 | 1.820 | 115,698 | +0.03(+1.68%) |
Mar 29, 2022 | 1.870 | 1.870 | 1.750 | 1.790 | 397,743 | +0.05(+2.87%) |
Mar 28, 2022 | 1.860 | 1.870 | 1.740 | 1.740 | 655,367 | -0.10(-5.43%) |
Mar 25, 2022 | 1.910 | 1.910 | 1.810 | 1.840 | 353,380 | -0.01(-0.29%) |
Mar 24, 2022 | 1.980 | 1.980 | 1.840 | 1.845 | 104,119 | -0.02(-1.29%) |
Mar 23, 2022 | 1.950 | 1.950 | 1.860 | 1.869 | 186,619 | +0.02(+1.05%) |
Mar 22, 2022 | 1.880 | 2.000 | 1.850 | 1.850 | 165,003 | -0.02(-1.04%) |
Mar 21, 2022 | 1.930 | 1.930 | 1.859 | 1.869 | 366,441 | +0.10(+5.59%) |
Mar 18, 2022 | 1.790 | 1.830 | 1.770 | 1.770 | 609,039 | +0.03(+1.75%) |
Mar 17, 2022 | 1.840 | 1.840 | 1.710 | 1.740 | 270,644 | +0.04(+2.35%) |
Mar 16, 2022 | 1.840 | 1.840 | 1.664 | 1.700 | 187,706 | -0.04(-2.30%) |
Mar 15, 2022 | 1.750 | 1.779 | 1.692 | 1.740 | 212,567 | +0.00(+0.00%) |
Mar 14, 2022 | 1.910 | 1.910 | 1.720 | 1.740 | 409,556 | -0.11(-5.95%) |
Mar 11, 2022 | 1.950 | 1.950 | 1.790 | 1.850 | 252,262 | +0.02(+1.18%) |
Mar 10, 2022 | 1.970 | 1.970 | 1.809 | 1.828 | 184,346 | -0.02(-1.14%) |
Mar 09, 2022 | 1.950 | 1.950 | 1.802 | 1.849 | 222,474 | -0.03(-1.62%) |
Mar 08, 2022 | 1.928 | 1.990 | 1.850 | 1.880 | 275,398 | -0.01(-0.53%) |
Mar 07, 2022 | 1.960 | 1.960 | 1.850 | 1.890 | 433,847 | -0.08(-4.06%) |
Mar 04, 2022 | 1.780 | 2.000 | 1.780 | 1.970 | 1,193,289 | +0.22(+12.57%) |
Mar 03, 2022 | 1.810 | 1.810 | 1.720 | 1.750 | 769,182 | -0.15(-7.89%) |
Mar 02, 2022 | 2.000 | 2.030 | 1.840 | 1.900 | 834,763 | -0.11(-5.47%) |
Mar 01, 2022 | 1.880 | 2.020 | 1.880 | 2.010 | 1,492,869 | -0.27(-12.03%) |
Feb 28, 2022 | 2.230 | 2.310 | 2.188 | 2.285 | 372,510 | +0.11(+5.29%) |
Feb 25, 2022 | 2.080 | 2.250 | 2.025 | 2.170 | 702,895 | +0.07(+3.34%) |
Feb 24, 2022 | 2.060 | 2.180 | 1.961 | 2.100 | 834,458 | +0.03(+1.42%) |
Feb 23, 2022 | 1.860 | 2.240 | 1.800 | 2.071 | 662,050 | +0.28(+15.67%) |
Feb 22, 2022 | 1.806 | 1.880 | 1.755 | 1.790 | 289,375 | +0.10(+5.74%) |
Feb 18, 2022 | 1.693 | 0 | -0.08(-4.36%) | |||
Feb 17, 2022 | 1.730 | 1.800 | 1.730 | 1.770 | 142,666 | -0.07(-3.80%) |
Feb 16, 2022 | 1.840 | 1.850 | 1.759 | 1.840 | 437,735 | +0.11(+6.36%) |
Feb 15, 2022 | 1.760 | 1.760 | 1.670 | 1.730 | 140,745 | -0.02(-1.09%) |
Feb 14, 2022 | 1.780 | 1.780 | 1.710 | 1.749 | 292,850 | -0.05(-2.83%) |
Feb 11, 2022 | 1.740 | 1.800 | 1.740 | 1.800 | 226,569 | +0.06(+3.45%) |
Feb 10, 2022 | 1.750 | 1.780 | 1.720 | 1.740 | 161,324 | -0.01(-0.57%) |
Feb 09, 2022 | 1.750 | 1.770 | 1.725 | 1.750 | 127,152 | +0.01(+0.57%) |
Feb 08, 2022 | 1.790 | 1.830 | 1.720 | 1.740 | 217,326 | -0.08(-4.40%) |
Feb 07, 2022 | 1.800 | 1.840 | 1.730 | 1.820 | 327,682 | +0.04(+2.25%) |
Feb 04, 2022 | 1.686 | 1.790 | 1.675 | 1.780 | 163,782 | +0.13(+7.88%) |
Feb 03, 2022 | 1.700 | 1.650 | 243,611 | -0.01(-0.30%) | ||
Feb 02, 2022 | 1.610 | 1.670 | 1.610 | 1.655 | 258,309 | +0.03(+1.53%) |
Feb 01, 2022 | 1.680 | 1.710 | 1.600 | 1.630 | 109,589 | +0.00(+0.00%) |
Jan 31, 2022 | 1.480 | 1.640 | 1.480 | 1.630 | 446,448 | +0.07(+4.49%) |
Jan 28, 2022 | 1.510 | 1.570 | 1.506 | 1.560 | 48,540 | +0.04(+2.67%) |
Jan 27, 2022 | 1.580 | 1.580 | 1.500 | 1.520 | 35,170 | -0.01(-0.69%) |
Jan 26, 2022 | 1.529 | 1.585 | 1.521 | 1.530 | 81,769 | +0.03(+2.00%) |
Jan 25, 2022 | 1.483 | 1.500 | 1.438 | 1.500 | 245,371 | +0.05(+3.81%) |
Jan 24, 2022 | 1.500 | 1.500 | 1.378 | 1.445 | 139,647 | -0.05(-3.67%) |
Jan 21, 2022 | 1.530 | 1.539 | 1.500 | 1.500 | 69,424 | -0.03(-1.96%) |
Jan 20, 2022 | 1.580 | 1.600 | 1.530 | 1.530 | 343,518 | -0.06(-3.77%) |
Jan 19, 2022 | 1.630 | 1.637 | 1.580 | 1.590 | 144,864 | -0.02(-1.24%) |
Jan 18, 2022 | 1.620 | 1.630 | 1.570 | 1.610 | 163,060 | +0.03(+1.93%) |
Jan 14, 2022 | 1.579 | 0 | +0.01(+0.61%) | |||
Jan 13, 2022 | 1.590 | 1.590 | 1.551 | 1.570 | 194,635 | +0.00(+0.00%) |
Jan 12, 2022 | 1.514 | 1.570 | 1.510 | 1.570 | 237,683 | +0.10(+6.51%) |
Jan 11, 2022 | 1.438 | 1.500 | 1.438 | 1.474 | 68,107 | +0.04(+3.08%) |
Jan 10, 2022 | 1.410 | 1.430 | 1.398 | 1.430 | 65,418 | -0.00(-0.17%) |
Jan 07, 2022 | 1.490 | 1.490 | 1.420 | 1.432 | 114,415 | -0.06(-3.87%) |
Jan 06, 2022 | 1.480 | 1.517 | 1.470 | 1.490 | 69,676 | +0.03(+2.10%) |
Jan 05, 2022 | 1.520 | 1.520 | 1.459 | 1.459 | 61,206 | -0.01(-0.73%) |
Jan 04, 2022 | 1.495 | 1.519 | 1.470 | 1.470 | 74,570 | -0.03(-2.00%) |