Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.490 | 1.490 | 1.410 | 1.480 | 12,721 | +0.04(+2.78%) |
Apr 28, 2022 | 1.510 | 1.510 | 1.435 | 1.440 | 7,367 | -0.06(-4.00%) |
Apr 27, 2022 | 1.510 | 1.510 | 1.498 | 1.500 | 4,104 | -0.01(-0.99%) |
Apr 26, 2022 | 1.550 | 1.590 | 1.515 | 1.515 | 65,548 | +0.02(+1.68%) |
Apr 25, 2022 | 1.540 | 1.590 | 1.490 | 1.490 | 20,437 | -0.06(-3.87%) |
Apr 22, 2022 | 1.640 | 1.670 | 1.550 | 1.550 | 14,808 | -0.14(-8.28%) |
Apr 21, 2022 | 1.636 | 1.690 | 1.636 | 1.690 | 1,908 | +0.02(+1.20%) |
Apr 20, 2022 | 1.720 | 1.720 | 1.670 | 1.670 | 1,114 | -0.03(-1.76%) |
Apr 19, 2022 | 1.680 | 1.700 | 1.620 | 1.700 | 22,105 | +0.05(+3.03%) |
Apr 18, 2022 | 1.700 | 1.710 | 1.600 | 1.650 | 10,165 | -0.02(-1.20%) |
Apr 14, 2022 | 1.610 | 1.700 | 1.610 | 1.670 | 6,648 | -0.04(-2.34%) |
Apr 13, 2022 | 1.610 | 1.710 | 1.610 | 1.710 | 3,231 | -0.02(-1.16%) |
Apr 12, 2022 | 1.690 | 1.750 | 1.690 | 1.730 | 3,338 | -0.02(-1.14%) |
Apr 11, 2022 | 1.670 | 1.768 | 1.670 | 1.750 | 8,964 | +0.02(+1.16%) |
Apr 08, 2022 | 1.660 | 1.750 | 1.660 | 1.730 | 3,371 | -0.05(-2.81%) |
Apr 07, 2022 | 1.780 | 1.780 | 1.780 | 1.780 | 2,733 | -0.02(-1.11%) |
Apr 06, 2022 | 1.800 | 1.840 | 1.800 | 1.800 | 5,769 | +0.00(+0.00%) |
Apr 05, 2022 | 1.800 | 1.860 | 1.800 | 1.800 | 4,909 | -0.06(-3.15%) |
Apr 04, 2022 | 1.810 | 1.859 | 1.810 | 1.859 | 1,010 | -0.05(-2.70%) |
Apr 01, 2022 | 1.865 | 1.910 | 1.834 | 1.910 | 2,752 | +0.10(+5.52%) |
Mar 31, 2022 | 1.850 | 1.852 | 1.810 | 1.810 | 9,931 | -0.04(-2.16%) |
Mar 30, 2022 | 1.800 | 1.900 | 1.800 | 1.850 | 2,319 | -0.03(-1.60%) |
Mar 29, 2022 | 1.800 | 1.920 | 1.800 | 1.880 | 4,049 | +0.08(+4.44%) |
Mar 28, 2022 | 1.740 | 1.820 | 1.710 | 1.800 | 5,553 | -0.04(-2.30%) |
Mar 25, 2022 | 1.820 | 1.880 | 1.720 | 1.842 | 9,562 | +0.02(+1.23%) |
Mar 24, 2022 | 1.840 | 1.840 | 1.750 | 1.820 | 40,867 | +0.03(+1.68%) |
Mar 23, 2022 | 1.890 | 1.890 | 1.790 | 1.790 | 24,402 | -0.14(-7.25%) |
Mar 22, 2022 | 1.850 | 1.930 | 1.850 | 1.930 | 1,592 | +0.02(+1.05%) |
Mar 21, 2022 | 1.830 | 1.960 | 1.825 | 1.910 | 3,679 | -0.01(-0.52%) |
Mar 18, 2022 | 1.940 | 1.950 | 1.820 | 1.920 | 20,171 | -0.02(-1.03%) |
Mar 17, 2022 | 1.880 | 1.950 | 1.840 | 1.940 | 12,164 | +0.08(+4.30%) |
Mar 16, 2022 | 1.940 | 1.940 | 1.860 | 1.860 | 2,952 | +0.01(+0.54%) |
Mar 15, 2022 | 1.890 | 1.900 | 1.850 | 1.850 | 3,654 | +0.03(+1.65%) |
Mar 14, 2022 | 1.940 | 1.955 | 1.820 | 1.820 | 4,640 | -0.12(-6.19%) |
Mar 11, 2022 | 1.970 | 1.970 | 1.780 | 1.940 | 6,232 | +0.00(+0.00%) |
Mar 10, 2022 | 1.970 | 1.980 | 1.850 | 1.940 | 5,461 | -0.01(-0.51%) |
Mar 09, 2022 | 1.880 | 1.990 | 1.770 | 1.950 | 4,629 | +0.06(+3.17%) |
Mar 08, 2022 | 1.970 | 1.970 | 1.830 | 1.890 | 13,453 | +0.00(+0.00%) |
Mar 07, 2022 | 2.000 | 2.025 | 1.810 | 1.890 | 18,893 | -0.10(-5.03%) |
Mar 04, 2022 | 1.980 | 2.013 | 1.980 | 1.990 | 17,861 | +0.04(+2.05%) |
Mar 03, 2022 | 2.000 | 2.010 | 1.950 | 1.950 | 20,977 | +0.03(+1.56%) |
Mar 02, 2022 | 1.830 | 1.920 | 1.830 | 1.920 | 1,672 | +0.07(+3.78%) |
Mar 01, 2022 | 1.910 | 1.910 | 1.840 | 1.850 | 7,518 | -0.02(-1.07%) |
Feb 28, 2022 | 1.980 | 1.980 | 1.840 | 1.870 | 6,682 | -0.06(-3.11%) |
Feb 25, 2022 | 1.980 | 1.930 | 1.900 | 1.930 | 1,574 | +0.01(+0.52%) |
Feb 24, 2022 | 1.810 | 1.940 | 1.810 | 1.920 | 2,868 | -0.02(-1.03%) |
Feb 23, 2022 | 1.960 | 1.960 | 1.810 | 1.940 | 9,481 | +0.04(+2.11%) |
Feb 22, 2022 | 2.010 | 2.010 | 1.900 | 1.900 | 3,394 | -0.12(-5.94%) |
Feb 18, 2022 | 2.020 | 0 | +0.09(+4.66%) | |||
Feb 17, 2022 | 1.930 | 1.930 | 1.860 | 1.930 | 2,097 | +0.03(+1.61%) |
Feb 16, 2022 | 1.997 | 2.003 | 1.890 | 1.899 | 3,126 | -0.07(-3.58%) |
Feb 15, 2022 | 1.910 | 1.970 | 1.900 | 1.970 | 897 | +0.06(+3.14%) |
Feb 14, 2022 | 1.960 | 2.000 | 1.900 | 1.910 | 9,788 | -0.05(-2.55%) |
Feb 11, 2022 | 1.860 | 1.970 | 1.770 | 1.960 | 12,282 | +0.19(+10.73%) |
Feb 10, 2022 | 1.910 | 1.910 | 1.760 | 1.770 | 12,874 | -0.11(-5.85%) |
Feb 09, 2022 | 1.700 | 1.950 | 1.700 | 1.880 | 21,138 | -0.04(-2.08%) |
Feb 08, 2022 | 2.000 | 2.000 | 1.910 | 1.920 | 2,713 | -0.04(-1.79%) |
Feb 07, 2022 | 1.860 | 2.040 | 1.850 | 1.955 | 33,008 | -0.01(-0.76%) |
Feb 04, 2022 | 2.010 | 2.015 | 1.950 | 1.970 | 2,009 | +0.11(+5.91%) |
Feb 03, 2022 | 1.890 | 1.930 | 1.850 | 1.860 | 15,911 | -0.11(-5.58%) |
Feb 02, 2022 | 1.920 | 1.985 | 1.920 | 1.970 | 7,333 | +0.12(+6.49%) |