Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.200 | 1.290 | 1.190 | 1.290 | 305,823 | +0.09(+7.50%) |
Apr 28, 2022 | 1.120 | 1.260 | 1.100 | 1.200 | 518,311 | +0.07(+6.19%) |
Apr 27, 2022 | 1.130 | 1.170 | 1.110 | 1.130 | 146,853 | +0.01(+0.89%) |
Apr 26, 2022 | 1.230 | 1.230 | 1.100 | 1.120 | 57,672 | -0.01(-0.88%) |
Apr 25, 2022 | 1.230 | 1.230 | 1.100 | 1.130 | 232,831 | -0.11(-8.87%) |
Apr 22, 2022 | 1.290 | 1.290 | 1.240 | 1.240 | 74,089 | -0.03(-2.36%) |
Apr 21, 2022 | 1.350 | 1.350 | 1.250 | 1.270 | 49,337 | +0.00(+0.00%) |
Apr 20, 2022 | 1.370 | 1.380 | 1.270 | 1.270 | 112,586 | -0.08(-5.93%) |
Apr 19, 2022 | 1.350 | 1.390 | 1.330 | 1.350 | 56,552 | +0.00(+0.00%) |
Apr 18, 2022 | 1.350 | 1.440 | 1.330 | 1.350 | 71,112 | +0.04(+3.05%) |
Apr 14, 2022 | 1.310 | 0 | -0.05(-3.68%) | |||
Apr 13, 2022 | 1.430 | 1.430 | 1.350 | 1.360 | 134,527 | -0.02(-1.45%) |
Apr 12, 2022 | 1.450 | 1.450 | 1.350 | 1.380 | 227,440 | -0.01(-0.72%) |
Apr 11, 2022 | 1.420 | 1.490 | 1.370 | 1.390 | 81,311 | -0.02(-1.42%) |
Apr 08, 2022 | 1.470 | 1.490 | 1.410 | 1.410 | 164,818 | -0.04(-2.76%) |
Apr 07, 2022 | 1.530 | 1.530 | 1.440 | 1.450 | 46,445 | -0.04(-2.68%) |
Apr 06, 2022 | 1.500 | 1.500 | 1.420 | 1.490 | 42,423 | +0.03(+2.05%) |
Apr 05, 2022 | 1.550 | 1.560 | 1.450 | 1.460 | 55,968 | -0.07(-4.58%) |
Apr 04, 2022 | 1.530 | 1.570 | 1.520 | 1.530 | 23,409 | +0.01(+0.66%) |
Apr 01, 2022 | 1.490 | 1.570 | 1.490 | 1.520 | 50,565 | +0.03(+2.01%) |
Mar 31, 2022 | 1.580 | 1.620 | 1.390 | 1.490 | 364,864 | -0.08(-5.10%) |
Mar 30, 2022 | 1.610 | 1.650 | 1.570 | 1.570 | 68,284 | -0.03(-1.88%) |
Mar 29, 2022 | 1.650 | 1.660 | 1.530 | 1.600 | 130,558 | -0.08(-4.76%) |
Mar 28, 2022 | 1.710 | 1.720 | 1.600 | 1.680 | 100,836 | -0.01(-0.59%) |
Mar 25, 2022 | 1.770 | 1.810 | 1.690 | 1.690 | 39,622 | -0.09(-5.06%) |
Mar 24, 2022 | 1.780 | 1.820 | 1.750 | 1.780 | 33,826 | +0.02(+1.14%) |
Mar 23, 2022 | 1.770 | 1.790 | 1.740 | 1.760 | 23,313 | -0.01(-0.56%) |
Mar 22, 2022 | 1.800 | 1.800 | 1.720 | 1.770 | 58,130 | -0.02(-1.12%) |
Mar 21, 2022 | 1.640 | 1.800 | 1.640 | 1.790 | 83,073 | +0.16(+9.82%) |
Mar 18, 2022 | 1.760 | 1.800 | 1.620 | 1.630 | 290,140 | -0.06(-3.55%) |
Mar 17, 2022 | 1.820 | 1.830 | 1.670 | 1.690 | 106,642 | -0.02(-1.17%) |
Mar 16, 2022 | 1.800 | 1.820 | 1.700 | 1.710 | 54,320 | -0.05(-2.84%) |
Mar 15, 2022 | 1.750 | 1.800 | 1.690 | 1.760 | 81,676 | +0.01(+0.57%) |
Mar 14, 2022 | 2.000 | 2.000 | 1.750 | 1.750 | 137,390 | -0.26(-12.94%) |
Mar 11, 2022 | 2.160 | 2.160 | 1.990 | 2.010 | 45,490 | -0.14(-6.51%) |
Mar 10, 2022 | 2.030 | 2.170 | 1.990 | 2.150 | 79,093 | +0.11(+5.39%) |
Mar 09, 2022 | 2.110 | 2.150 | 1.990 | 2.040 | 495,933 | -0.05(-2.39%) |
Mar 08, 2022 | 2.260 | 2.300 | 1.950 | 2.090 | 179,607 | -0.05(-2.34%) |
Mar 07, 2022 | 2.270 | 2.340 | 2.090 | 2.140 | 119,360 | -0.06(-2.73%) |
Mar 04, 2022 | 1.920 | 2.300 | 1.920 | 2.200 | 205,740 | +0.28(+14.58%) |
Mar 03, 2022 | 1.820 | 1.930 | 1.770 | 1.920 | 75,079 | +0.13(+7.26%) |
Mar 02, 2022 | 1.880 | 1.910 | 1.720 | 1.790 | 96,408 | -0.08(-4.28%) |
Mar 01, 2022 | 1.910 | 1.970 | 1.820 | 1.870 | 72,471 | -0.03(-1.58%) |
Feb 28, 2022 | 1.850 | 1.910 | 1.770 | 1.900 | 187,791 | +0.13(+7.34%) |
Feb 25, 2022 | 1.630 | 1.840 | 1.710 | 1.770 | 81,477 | +0.12(+7.27%) |
Feb 24, 2022 | 1.670 | 1.710 | 1.580 | 1.650 | 167,368 | -0.03(-1.79%) |
Feb 23, 2022 | 1.750 | 1.750 | 1.510 | 1.680 | 129,752 | +0.01(+0.60%) |
Feb 22, 2022 | 1.660 | 1.720 | 1.650 | 1.670 | 37,545 | +0.01(+0.60%) |
Feb 18, 2022 | 1.660 | 0 | -0.07(-4.05%) | |||
Feb 17, 2022 | 1.670 | 1.740 | 1.620 | 1.730 | 40,706 | +0.05(+2.98%) |
Feb 16, 2022 | 1.660 | 1.690 | 1.630 | 1.680 | 46,153 | +0.01(+0.60%) |
Feb 15, 2022 | 1.700 | 1.700 | 1.650 | 1.670 | 24,026 | -0.02(-1.18%) |
Feb 14, 2022 | 1.690 | 1.730 | 1.660 | 1.690 | 52,506 | +0.00(+0.00%) |
Feb 11, 2022 | 1.680 | 1.710 | 1.640 | 1.690 | 59,938 | +0.05(+3.05%) |
Feb 10, 2022 | 1.680 | 1.690 | 1.630 | 1.640 | 27,930 | -0.01(-0.61%) |
Feb 09, 2022 | 1.620 | 1.660 | 1.610 | 1.650 | 15,100 | +0.04(+2.48%) |
Feb 08, 2022 | 1.610 | 1.650 | 1.580 | 1.610 | 17,426 | +0.00(+0.00%) |
Feb 07, 2022 | 1.590 | 1.610 | 1.530 | 1.610 | 31,250 | +0.05(+3.21%) |
Feb 04, 2022 | 1.560 | 1.580 | 1.530 | 1.560 | 13,414 | +0.00(+0.00%) |
Feb 03, 2022 | 1.640 | 1.560 | 26,936 | -0.07(-4.29%) | ||
Feb 02, 2022 | 1.630 | 1.670 | 1.540 | 1.630 | 44,929 | +0.00(+0.00%) |