Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.480 | 1.480 | 1.420 | 1.420 | 84,421 | -0.04(-2.74%) |
Apr 28, 2022 | 1.440 | 1.480 | 1.400 | 1.460 | 163,506 | +0.04(+2.82%) |
Apr 27, 2022 | 1.440 | 1.460 | 1.410 | 1.420 | 164,216 | -0.04(-2.74%) |
Apr 26, 2022 | 1.510 | 1.520 | 1.430 | 1.460 | 137,404 | -0.05(-3.31%) |
Apr 25, 2022 | 1.560 | 1.560 | 1.450 | 1.510 | 252,665 | -0.06(-3.82%) |
Apr 22, 2022 | 1.650 | 1.650 | 1.560 | 1.570 | 163,092 | -0.07(-4.27%) |
Apr 21, 2022 | 1.720 | 1.720 | 1.630 | 1.640 | 101,764 | -0.08(-4.65%) |
Apr 20, 2022 | 1.670 | 1.750 | 1.660 | 1.720 | 88,513 | +0.06(+3.61%) |
Apr 19, 2022 | 1.700 | 1.710 | 1.650 | 1.660 | 76,312 | -0.07(-4.05%) |
Apr 18, 2022 | 1.800 | 1.800 | 1.700 | 1.730 | 82,888 | -0.04(-2.26%) |
Apr 14, 2022 | 1.770 | 0 | -0.04(-2.21%) | |||
Apr 13, 2022 | 1.700 | 1.810 | 1.700 | 1.810 | 349,957 | +0.11(+6.47%) |
Apr 12, 2022 | 1.720 | 1.720 | 1.630 | 1.700 | 82,888 | +0.01(+0.59%) |
Apr 11, 2022 | 1.620 | 1.700 | 1.580 | 1.690 | 322,424 | +0.09(+5.62%) |
Apr 08, 2022 | 1.530 | 1.610 | 1.530 | 1.600 | 132,952 | +0.06(+3.90%) |
Apr 07, 2022 | 1.550 | 1.550 | 1.530 | 1.540 | 57,863 | -0.01(-0.65%) |
Apr 06, 2022 | 1.580 | 1.590 | 1.540 | 1.550 | 71,464 | -0.02(-1.27%) |
Apr 05, 2022 | 1.650 | 1.650 | 1.520 | 1.570 | 190,608 | -0.09(-5.42%) |
Apr 04, 2022 | 1.730 | 1.740 | 1.640 | 1.660 | 153,194 | -0.05(-2.92%) |
Apr 01, 2022 | 1.600 | 1.710 | 1.600 | 1.710 | 298,681 | +0.09(+5.56%) |
Mar 31, 2022 | 1.590 | 1.620 | 1.570 | 1.620 | 91,058 | +0.05(+3.18%) |
Mar 30, 2022 | 1.560 | 1.590 | 1.540 | 1.570 | 129,851 | -0.02(-1.26%) |
Mar 29, 2022 | 1.550 | 1.590 | 1.540 | 1.590 | 77,741 | +0.04(+2.58%) |
Mar 28, 2022 | 1.550 | 1.560 | 1.550 | 1.550 | 122,847 | -0.04(-2.52%) |
Mar 25, 2022 | 1.600 | 1.610 | 1.550 | 1.590 | 430,220 | -0.01(-0.63%) |
Mar 24, 2022 | 1.600 | 1.610 | 1.560 | 1.600 | 173,013 | +0.00(+0.00%) |
Mar 23, 2022 | 1.520 | 1.600 | 1.500 | 1.600 | 322,229 | +0.06(+3.90%) |
Mar 22, 2022 | 1.540 | 1.550 | 1.500 | 1.540 | 174,382 | -0.04(-2.53%) |
Mar 21, 2022 | 1.580 | 1.630 | 1.550 | 1.580 | 236,266 | -0.02(-1.25%) |
Mar 18, 2022 | 1.650 | 1.650 | 1.600 | 1.600 | 58,778 | -0.07(-4.19%) |
Mar 17, 2022 | 1.570 | 1.670 | 1.560 | 1.670 | 491,259 | +0.14(+9.15%) |
Mar 16, 2022 | 1.580 | 1.580 | 1.470 | 1.530 | 59,106 | -0.01(-0.65%) |
Mar 15, 2022 | 1.480 | 1.560 | 1.460 | 1.540 | 181,665 | +0.04(+2.67%) |
Mar 14, 2022 | 1.550 | 1.570 | 1.490 | 1.500 | 280,986 | -0.08(-5.06%) |
Mar 11, 2022 | 1.600 | 1.600 | 1.560 | 1.580 | 201,044 | -0.04(-2.47%) |
Mar 10, 2022 | 1.500 | 1.620 | 1.500 | 1.620 | 399,927 | +0.12(+8.00%) |
Mar 09, 2022 | 1.500 | 1.550 | 1.470 | 1.500 | 309,367 | -0.06(-3.85%) |
Mar 08, 2022 | 1.490 | 1.620 | 1.490 | 1.560 | 619,800 | +0.08(+5.41%) |
Mar 07, 2022 | 1.430 | 1.490 | 1.430 | 1.480 | 589,623 | +0.06(+4.23%) |
Mar 04, 2022 | 1.350 | 1.430 | 1.340 | 1.420 | 527,496 | +0.07(+5.19%) |
Mar 03, 2022 | 1.350 | 1.350 | 1.300 | 1.350 | 95,131 | +0.00(+0.00%) |
Mar 02, 2022 | 1.420 | 1.420 | 1.340 | 1.350 | 226,042 | -0.05(-3.57%) |
Mar 01, 2022 | 1.360 | 1.400 | 1.360 | 1.400 | 209,704 | +0.03(+2.19%) |
Feb 28, 2022 | 1.370 | 1.380 | 1.340 | 1.370 | 144,655 | +0.05(+3.79%) |
Feb 25, 2022 | 1.280 | 1.320 | 1.240 | 1.320 | 143,666 | +0.02(+1.54%) |
Feb 24, 2022 | 1.310 | 1.320 | 1.260 | 1.300 | 443,257 | +0.03(+2.36%) |
Feb 23, 2022 | 1.280 | 1.300 | 1.230 | 1.270 | 193,886 | +0.01(+0.79%) |
Feb 22, 2022 | 1.380 | 1.380 | 1.240 | 1.260 | 172,449 | -0.08(-5.97%) |
Feb 18, 2022 | 1.340 | 0 | -0.03(-2.19%) | |||
Feb 17, 2022 | 1.290 | 1.380 | 1.260 | 1.370 | 579,802 | +0.09(+7.03%) |
Feb 16, 2022 | 1.240 | 1.290 | 1.240 | 1.280 | 74,421 | +0.02(+1.59%) |
Feb 15, 2022 | 1.250 | 1.280 | 1.240 | 1.260 | 388,446 | -0.03(-2.33%) |
Feb 14, 2022 | 1.300 | 1.300 | 1.260 | 1.290 | 46,947 | +0.04(+3.20%) |
Feb 11, 2022 | 1.210 | 1.280 | 1.200 | 1.250 | 154,361 | +0.04(+3.31%) |
Feb 10, 2022 | 1.230 | 1.250 | 1.190 | 1.210 | 78,706 | +0.00(+0.00%) |
Feb 09, 2022 | 1.240 | 1.240 | 1.210 | 1.210 | 24,984 | -0.01(-0.82%) |
Feb 08, 2022 | 1.160 | 1.230 | 1.160 | 1.220 | 47,397 | +0.06(+5.17%) |
Feb 07, 2022 | 1.150 | 1.170 | 1.120 | 1.160 | 245,953 | +0.01(+0.87%) |
Feb 04, 2022 | 1.150 | 1.160 | 1.130 | 1.150 | 80,899 | +0.00(+0.00%) |
Feb 03, 2022 | 1.160 | 1.150 | 52,602 | -0.03(-2.54%) | ||
Feb 02, 2022 | 1.190 | 1.230 | 1.180 | 1.180 | 96,012 | +0.02(+1.72%) |