Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.470 | 1.470 | 1.350 | 1.370 | 78,621 | -0.04(-2.84%) |
Apr 28, 2022 | 1.350 | 1.510 | 1.250 | 1.410 | 497,523 | +0.12(+9.30%) |
Apr 27, 2022 | 1.270 | 1.420 | 1.255 | 1.290 | 82,705 | +0.05(+4.03%) |
Apr 26, 2022 | 1.389 | 1.410 | 1.210 | 1.240 | 99,315 | -0.17(-12.06%) |
Apr 25, 2022 | 1.640 | 1.640 | 1.380 | 1.410 | 89,901 | -0.06(-3.75%) |
Apr 22, 2022 | 1.750 | 1.750 | 1.440 | 1.465 | 286,702 | -0.20(-12.28%) |
Apr 21, 2022 | 1.700 | 1.830 | 1.650 | 1.670 | 254,836 | -0.10(-5.65%) |
Apr 20, 2022 | 1.640 | 2.390 | 1.640 | 1.770 | 6,026,560 | +0.13(+7.93%) |
Apr 19, 2022 | 1.590 | 1.698 | 1.560 | 1.640 | 32,899 | +0.05(+3.14%) |
Apr 18, 2022 | 1.600 | 1.640 | 1.520 | 1.590 | 36,920 | -0.02(-1.24%) |
Apr 14, 2022 | 1.650 | 1.749 | 1.610 | 1.610 | 14,656 | -0.11(-6.40%) |
Apr 13, 2022 | 1.620 | 1.730 | 1.616 | 1.720 | 18,073 | +0.05(+2.99%) |
Apr 12, 2022 | 1.730 | 1.730 | 1.600 | 1.670 | 33,920 | -0.03(-1.76%) |
Apr 11, 2022 | 1.750 | 1.798 | 1.600 | 1.700 | 47,016 | -0.10(-5.56%) |
Apr 08, 2022 | 1.800 | 1.900 | 1.780 | 1.800 | 24,562 | -0.05(-2.70%) |
Apr 07, 2022 | 1.820 | 1.850 | 1.780 | 1.850 | 15,262 | +0.03(+1.65%) |
Apr 06, 2022 | 1.960 | 1.960 | 1.770 | 1.820 | 22,432 | +0.01(+0.55%) |
Apr 05, 2022 | 2.000 | 2.000 | 1.800 | 1.810 | 46,621 | -0.15(-7.65%) |
Apr 04, 2022 | 1.880 | 2.022 | 1.800 | 1.960 | 177,242 | +0.14(+7.69%) |
Apr 01, 2022 | 1.870 | 1.880 | 1.800 | 1.820 | 26,860 | -0.02(-1.30%) |
Mar 31, 2022 | 1.820 | 1.880 | 1.817 | 1.844 | 15,130 | +0.00(+0.22%) |
Mar 30, 2022 | 1.860 | 1.860 | 1.812 | 1.840 | 11,853 | -0.01(-0.54%) |
Mar 29, 2022 | 1.950 | 1.950 | 1.840 | 1.850 | 27,261 | -0.06(-3.14%) |
Mar 28, 2022 | 1.910 | 1.970 | 1.850 | 1.910 | 30,242 | -0.01(-0.52%) |
Mar 25, 2022 | 1.940 | 1.977 | 1.770 | 1.920 | 68,297 | -0.05(-2.54%) |
Mar 24, 2022 | 1.970 | 2.000 | 1.910 | 1.970 | 41,205 | +0.00(+0.00%) |
Mar 23, 2022 | 1.920 | 1.980 | 1.893 | 1.970 | 71,564 | +0.06(+3.14%) |
Mar 22, 2022 | 1.950 | 2.000 | 1.910 | 1.910 | 66,586 | -0.02(-1.04%) |
Mar 21, 2022 | 1.900 | 1.960 | 1.820 | 1.930 | 47,654 | +0.03(+1.58%) |
Mar 18, 2022 | 1.750 | 1.940 | 1.750 | 1.900 | 34,337 | +0.12(+6.74%) |
Mar 17, 2022 | 1.710 | 1.780 | 1.700 | 1.780 | 34,764 | +0.09(+5.33%) |
Mar 16, 2022 | 1.680 | 1.730 | 1.660 | 1.690 | 26,922 | +0.02(+1.20%) |
Mar 15, 2022 | 1.700 | 1.720 | 1.670 | 1.670 | 20,596 | -0.03(-1.76%) |
Mar 14, 2022 | 1.720 | 1.740 | 1.680 | 1.700 | 41,658 | -0.04(-2.30%) |
Mar 11, 2022 | 1.788 | 1.788 | 1.710 | 1.740 | 9,453 | +0.03(+1.75%) |
Mar 10, 2022 | 1.710 | 1.780 | 1.700 | 1.710 | 19,599 | +0.04(+2.40%) |
Mar 09, 2022 | 1.590 | 1.715 | 1.550 | 1.670 | 24,628 | +0.08(+5.03%) |
Mar 08, 2022 | 1.560 | 1.600 | 1.440 | 1.590 | 50,367 | -0.02(-1.24%) |
Mar 07, 2022 | 1.600 | 1.650 | 1.600 | 1.610 | 22,505 | -0.05(-3.01%) |
Mar 04, 2022 | 1.750 | 1.760 | 1.630 | 1.660 | 37,585 | -0.02(-1.19%) |
Mar 03, 2022 | 1.850 | 1.850 | 1.670 | 1.680 | 62,911 | -0.13(-7.18%) |
Mar 02, 2022 | 1.800 | 1.860 | 1.610 | 1.810 | 98,855 | +0.03(+1.69%) |
Mar 01, 2022 | 1.850 | 1.850 | 1.730 | 1.780 | 25,582 | +0.03(+1.71%) |
Feb 28, 2022 | 1.740 | 1.840 | 1.703 | 1.750 | 33,812 | -0.04(-2.23%) |
Feb 25, 2022 | 1.650 | 1.790 | 1.690 | 1.790 | 27,021 | +0.14(+8.48%) |
Feb 24, 2022 | 1.520 | 1.690 | 1.508 | 1.650 | 54,361 | +0.02(+1.23%) |
Feb 23, 2022 | 1.690 | 1.730 | 1.600 | 1.630 | 52,795 | -0.03(-1.81%) |
Feb 22, 2022 | 1.570 | 1.670 | 1.560 | 1.660 | 72,893 | +0.04(+2.47%) |
Feb 18, 2022 | 1.620 | 0 | -0.05(-2.99%) | |||
Feb 17, 2022 | 1.660 | 1.750 | 1.590 | 1.670 | 67,102 | -0.06(-3.47%) |
Feb 16, 2022 | 1.760 | 1.760 | 1.710 | 1.730 | 28,761 | -0.03(-1.70%) |
Feb 15, 2022 | 1.810 | 1.810 | 1.705 | 1.760 | 67,475 | +0.05(+2.92%) |
Feb 14, 2022 | 1.780 | 1.780 | 1.670 | 1.710 | 69,451 | -0.05(-2.84%) |
Feb 11, 2022 | 1.930 | 1.990 | 1.700 | 1.760 | 150,523 | -0.17(-8.81%) |
Feb 10, 2022 | 1.960 | 2.000 | 1.900 | 1.930 | 65,981 | -0.09(-4.46%) |
Feb 09, 2022 | 2.020 | 2.070 | 1.950 | 2.020 | 53,477 | +0.04(+2.02%) |
Feb 08, 2022 | 1.940 | 2.040 | 1.885 | 1.980 | 55,132 | +0.03(+1.54%) |
Feb 07, 2022 | 2.010 | 2.060 | 1.950 | 1.950 | 35,741 | -0.12(-5.80%) |
Feb 04, 2022 | 2.130 | 2.200 | 1.990 | 2.070 | 86,791 | -0.03(-1.43%) |
Feb 03, 2022 | 2.140 | 2.100 | 195,798 | +0.05(+2.44%) | ||
Feb 02, 2022 | 2.230 | 2.230 | 2.015 | 2.050 | 144,491 | -0.13(-5.96%) |