Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.100 | 1.160 | 1.050 | 1.070 | 1,305,376 | -0.04(-3.60%) |
Mar 30, 2022 | 1.130 | 1.150 | 1.100 | 1.110 | 959,665 | -0.01(-0.89%) |
Mar 29, 2022 | 1.160 | 1.200 | 1.120 | 1.120 | 1,664,280 | -0.02(-1.75%) |
Mar 28, 2022 | 1.210 | 1.250 | 1.140 | 1.140 | 1,035,787 | -0.09(-7.32%) |
Mar 25, 2022 | 1.290 | 1.290 | 1.200 | 1.230 | 1,027,452 | -0.03(-2.38%) |
Mar 24, 2022 | 1.300 | 1.340 | 1.250 | 1.260 | 1,026,026 | -0.04(-3.08%) |
Mar 23, 2022 | 1.310 | 1.350 | 1.290 | 1.300 | 1,115,982 | -0.01(-0.76%) |
Mar 22, 2022 | 1.280 | 1.350 | 1.250 | 1.310 | 5,521,242 | -0.49(-27.22%) |
Mar 21, 2022 | 1.850 | 1.880 | 1.780 | 1.800 | 631,584 | -0.08(-4.26%) |
Mar 18, 2022 | 1.830 | 1.930 | 1.830 | 1.880 | 276,194 | +0.04(+2.17%) |
Mar 17, 2022 | 1.680 | 1.870 | 1.680 | 1.840 | 185,682 | +0.13(+7.60%) |
Mar 16, 2022 | 1.650 | 1.710 | 1.640 | 1.710 | 127,461 | +0.09(+5.56%) |
Mar 15, 2022 | 1.640 | 1.640 | 1.564 | 1.620 | 149,705 | +0.03(+1.89%) |
Mar 14, 2022 | 1.730 | 1.750 | 1.570 | 1.590 | 231,200 | -0.14(-8.09%) |
Mar 11, 2022 | 1.770 | 1.825 | 1.720 | 1.730 | 125,916 | -0.05(-2.81%) |
Mar 10, 2022 | 1.750 | 1.780 | 1.710 | 1.780 | 177,129 | +0.01(+0.56%) |
Mar 09, 2022 | 1.710 | 1.850 | 1.670 | 1.770 | 410,384 | +0.16(+9.94%) |
Mar 08, 2022 | 1.690 | 1.700 | 1.585 | 1.610 | 437,704 | -0.06(-3.59%) |
Mar 07, 2022 | 1.710 | 1.740 | 1.630 | 1.670 | 414,587 | -0.05(-2.91%) |
Mar 04, 2022 | 1.790 | 1.830 | 1.720 | 1.720 | 223,406 | -0.08(-4.44%) |
Mar 03, 2022 | 1.900 | 1.900 | 1.760 | 1.800 | 207,600 | -0.06(-3.23%) |
Mar 02, 2022 | 1.990 | 1.990 | 1.840 | 1.860 | 214,617 | -0.09(-4.62%) |
Mar 01, 2022 | 2.010 | 2.030 | 1.930 | 1.950 | 256,861 | -0.04(-2.01%) |
Feb 28, 2022 | 1.950 | 2.030 | 1.947 | 1.990 | 168,775 | +0.04(+2.05%) |
Feb 25, 2022 | 1.980 | 2.010 | 1.930 | 1.950 | 152,095 | +0.00(+0.00%) |
Feb 24, 2022 | 1.800 | 1.980 | 1.750 | 1.950 | 688,623 | +0.02(+1.04%) |
Feb 23, 2022 | 2.040 | 2.067 | 1.930 | 1.930 | 237,400 | -0.10(-4.93%) |
Feb 22, 2022 | 2.100 | 2.110 | 1.990 | 2.030 | 436,721 | -0.13(-6.02%) |
Feb 18, 2022 | 2.160 | 0 | -0.07(-3.14%) | |||
Feb 17, 2022 | 2.210 | 2.280 | 2.190 | 2.230 | 259,507 | +0.02(+0.90%) |
Feb 16, 2022 | 2.190 | 2.309 | 2.180 | 2.210 | 281,419 | +0.00(+0.00%) |
Feb 15, 2022 | 2.470 | 2.470 | 2.150 | 2.210 | 919,077 | -0.24(-9.80%) |
Feb 14, 2022 | 2.310 | 2.495 | 2.300 | 2.450 | 384,199 | -0.02(-0.81%) |
Feb 11, 2022 | 2.660 | 2.680 | 2.430 | 2.470 | 852,226 | -0.24(-8.86%) |
Feb 10, 2022 | 2.400 | 2.825 | 2.310 | 2.710 | 1,470,195 | +0.19(+7.54%) |
Feb 09, 2022 | 2.370 | 2.640 | 2.360 | 2.520 | 1,067,270 | +0.16(+6.78%) |
Feb 08, 2022 | 2.310 | 2.360 | 2.120 | 2.360 | 740,189 | +0.17(+7.76%) |
Feb 07, 2022 | 2.150 | 2.250 | 2.140 | 2.190 | 381,640 | +0.08(+3.79%) |
Feb 04, 2022 | 2.030 | 2.120 | 1.970 | 2.110 | 343,375 | +0.10(+4.98%) |
Feb 03, 2022 | 1.980 | 2.160 | 2.010 | 758,659 | +0.00(+0.00%) | |
Feb 02, 2022 | 2.094 | 2.094 | 1.930 | 2.010 | 381,934 | -0.06(-2.90%) |
Feb 01, 2022 | 1.960 | 2.130 | 1.895 | 2.070 | 560,026 | +0.12(+6.15%) |
Jan 31, 2022 | 1.870 | 1.950 | 637,591 | +0.05(+2.63%) | ||
Jan 28, 2022 | 1.540 | 1.960 | 1.500 | 1.900 | 1,473,110 | +0.33(+21.02%) |
Jan 27, 2022 | 1.660 | 1.665 | 1.551 | 1.570 | 372,173 | -0.09(-5.42%) |
Jan 26, 2022 | 1.700 | 1.760 | 1.645 | 1.660 | 490,851 | -0.03(-1.78%) |
Jan 25, 2022 | 1.590 | 1.700 | 1.570 | 1.690 | 302,800 | +0.09(+5.62%) |
Jan 24, 2022 | 1.560 | 1.610 | 1.400 | 1.600 | 607,077 | +0.03(+1.91%) |
Jan 21, 2022 | 1.650 | 1.675 | 1.560 | 1.570 | 450,784 | -0.08(-4.85%) |
Jan 20, 2022 | 1.720 | 1.730 | 1.630 | 1.650 | 239,272 | -0.02(-1.20%) |
Jan 19, 2022 | 1.740 | 1.767 | 1.650 | 1.670 | 323,659 | -0.07(-4.02%) |
Jan 18, 2022 | 1.710 | 1.760 | 1.710 | 1.740 | 543,913 | +0.00(+0.00%) |
Jan 14, 2022 | 1.740 | 0 | +0.01(+0.58%) | |||
Jan 13, 2022 | 1.790 | 1.790 | 1.720 | 1.730 | 311,682 | -0.03(-1.70%) |
Jan 12, 2022 | 1.840 | 1.850 | 1.750 | 1.760 | 248,492 | -0.07(-3.83%) |
Jan 11, 2022 | 1.740 | 1.860 | 1.730 | 1.830 | 301,177 | +0.09(+5.17%) |
Jan 10, 2022 | 1.810 | 1.810 | 1.670 | 1.740 | 510,427 | -0.04(-2.25%) |
Jan 07, 2022 | 1.810 | 1.840 | 1.770 | 1.780 | 194,921 | -0.03(-1.66%) |
Jan 06, 2022 | 1.850 | 1.877 | 1.760 | 1.810 | 342,430 | -0.02(-1.09%) |
Jan 05, 2022 | 1.980 | 1.990 | 1.820 | 1.830 | 419,095 | -0.13(-6.63%) |
Jan 04, 2022 | 2.050 | 2.070 | 1.950 | 1.960 | 338,487 | -0.10(-4.85%) |