Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.780 | 1.780 | 1.690 | 1.740 | 8,733 | -0.01(-0.57%) |
Apr 28, 2022 | 1.820 | 1.854 | 1.732 | 1.750 | 9,781 | -0.06(-3.31%) |
Apr 27, 2022 | 1.800 | 1.880 | 1.740 | 1.810 | 27,869 | +0.07(+4.02%) |
Apr 26, 2022 | 1.880 | 1.990 | 1.720 | 1.740 | 31,302 | +0.03(+1.75%) |
Apr 25, 2022 | 1.690 | 1.720 | 1.600 | 1.710 | 76,721 | +0.03(+1.79%) |
Apr 22, 2022 | 1.660 | 1.770 | 1.660 | 1.680 | 130,949 | -0.01(-0.59%) |
Apr 21, 2022 | 1.670 | 1.690 | 1.650 | 1.690 | 11,319 | +0.01(+0.60%) |
Apr 20, 2022 | 1.680 | 1.685 | 1.680 | 1.680 | 2,822 | +0.01(+0.54%) |
Apr 19, 2022 | 1.660 | 1.689 | 1.660 | 1.671 | 11,527 | +0.01(+0.66%) |
Apr 18, 2022 | 1.700 | 1.700 | 1.650 | 1.660 | 19,904 | -0.02(-1.19%) |
Apr 14, 2022 | 1.722 | 1.722 | 1.680 | 1.680 | 5,198 | -0.03(-1.75%) |
Apr 13, 2022 | 1.740 | 1.760 | 1.706 | 1.710 | 14,131 | +0.01(+0.59%) |
Apr 12, 2022 | 1.731 | 1.731 | 1.700 | 1.700 | 3,930 | -0.02(-1.16%) |
Apr 11, 2022 | 1.780 | 1.780 | 1.720 | 1.720 | 7,174 | -0.05(-2.82%) |
Apr 08, 2022 | 1.820 | 1.820 | 1.750 | 1.770 | 13,079 | -0.05(-2.75%) |
Apr 07, 2022 | 1.819 | 1.820 | 1.810 | 1.820 | 3,054 | -0.00(-0.01%) |
Apr 06, 2022 | 1.820 | 1.830 | 1.820 | 1.820 | 4,180 | +0.00(+0.00%) |
Apr 05, 2022 | 1.830 | 1.830 | 1.810 | 1.820 | 18,701 | +0.01(+0.55%) |
Apr 04, 2022 | 1.820 | 1.860 | 1.751 | 1.810 | 77,261 | -0.00(-0.28%) |
Apr 01, 2022 | 1.837 | 1.850 | 1.810 | 1.815 | 12,918 | +0.00(+0.28%) |
Mar 31, 2022 | 1.820 | 1.870 | 1.810 | 1.810 | 30,741 | -0.03(-1.63%) |
Mar 30, 2022 | 1.870 | 1.910 | 1.820 | 1.840 | 9,665 | -0.01(-0.54%) |
Mar 29, 2022 | 1.790 | 1.910 | 1.790 | 1.850 | 60,075 | +0.04(+2.21%) |
Mar 28, 2022 | 1.900 | 1.900 | 1.795 | 1.810 | 45,333 | -0.09(-4.74%) |
Mar 25, 2022 | 2.000 | 2.350 | 1.770 | 1.900 | 668,724 | -0.02(-1.04%) |
Mar 24, 2022 | 1.760 | 1.990 | 1.749 | 1.920 | 195,513 | +0.16(+9.09%) |
Mar 23, 2022 | 1.740 | 1.770 | 1.700 | 1.760 | 10,203 | +0.02(+1.15%) |
Mar 22, 2022 | 1.750 | 1.750 | 1.720 | 1.740 | 6,255 | +0.00(+0.29%) |
Mar 21, 2022 | 1.713 | 1.750 | 1.710 | 1.735 | 4,527 | -0.01(-0.86%) |
Mar 18, 2022 | 1.740 | 1.778 | 1.740 | 1.750 | 17,710 | +0.01(+0.57%) |
Mar 17, 2022 | 1.690 | 1.768 | 1.660 | 1.740 | 28,030 | +0.05(+2.96%) |
Mar 16, 2022 | 1.720 | 1.740 | 1.650 | 1.690 | 36,640 | +0.04(+2.30%) |
Mar 15, 2022 | 1.800 | 1.800 | 1.640 | 1.652 | 49,175 | -0.10(-5.61%) |
Mar 14, 2022 | 1.790 | 1.790 | 1.750 | 1.750 | 14,364 | -0.04(-2.23%) |
Mar 11, 2022 | 1.825 | 1.838 | 1.780 | 1.790 | 16,586 | -0.02(-1.10%) |
Mar 10, 2022 | 1.780 | 1.820 | 1.760 | 1.810 | 8,293 | +0.02(+1.12%) |
Mar 09, 2022 | 1.730 | 1.790 | 1.728 | 1.790 | 14,135 | +0.11(+6.54%) |
Mar 08, 2022 | 1.670 | 1.800 | 1.670 | 1.680 | 97,650 | -0.12(-6.67%) |
Mar 07, 2022 | 1.870 | 1.870 | 1.800 | 1.800 | 39,055 | -0.07(-3.74%) |
Mar 04, 2022 | 1.860 | 1.880 | 1.850 | 1.870 | 35,673 | +0.00(+0.00%) |
Mar 03, 2022 | 1.890 | 1.890 | 1.860 | 1.870 | 27,473 | -0.03(-1.58%) |
Mar 02, 2022 | 1.960 | 1.960 | 1.900 | 1.900 | 25,426 | -0.05(-2.50%) |
Mar 01, 2022 | 1.890 | 1.980 | 1.890 | 1.949 | 49,411 | +0.07(+3.65%) |
Feb 28, 2022 | 1.890 | 1.922 | 1.860 | 1.880 | 15,283 | -0.04(-2.08%) |
Feb 25, 2022 | 1.890 | 1.920 | 1.890 | 1.920 | 10,641 | +0.05(+2.67%) |
Feb 24, 2022 | 1.930 | 1.950 | 1.860 | 1.870 | 77,560 | -0.10(-5.20%) |
Feb 23, 2022 | 2.040 | 2.040 | 1.960 | 1.973 | 3,885 | -0.03(-1.37%) |
Feb 22, 2022 | 2.070 | 2.070 | 1.980 | 2.000 | 45,367 | -0.07(-3.61%) |
Feb 18, 2022 | 2.075 | 0 | -0.04(-2.12%) | |||
Feb 17, 2022 | 2.140 | 2.170 | 2.120 | 2.120 | 29,951 | -0.04(-1.85%) |
Feb 16, 2022 | 2.150 | 2.160 | 2.110 | 2.160 | 7,201 | +0.01(+0.47%) |
Feb 15, 2022 | 2.160 | 2.160 | 2.120 | 2.150 | 5,567 | +0.04(+1.90%) |
Feb 14, 2022 | 2.090 | 2.120 | 2.070 | 2.110 | 7,801 | -0.03(-1.40%) |
Feb 11, 2022 | 2.110 | 2.170 | 2.110 | 2.140 | 15,884 | +0.01(+0.47%) |
Feb 10, 2022 | 2.130 | 2.150 | 2.100 | 2.130 | 9,299 | +0.00(+0.24%) |
Feb 09, 2022 | 2.130 | 2.130 | 2.095 | 2.125 | 9,551 | +0.06(+2.66%) |
Feb 08, 2022 | 2.100 | 2.100 | 2.063 | 2.070 | 4,443 | -0.01(-0.53%) |
Feb 07, 2022 | 2.100 | 2.100 | 2.050 | 2.081 | 12,931 | -0.02(-0.90%) |
Feb 04, 2022 | 2.120 | 2.130 | 2.050 | 2.100 | 16,075 | +0.01(+0.48%) |
Feb 03, 2022 | 2.130 | 2.060 | 2.090 | 17,253 | -0.04(-1.88%) | |
Feb 02, 2022 | 2.160 | 2.160 | 2.100 | 2.130 | 6,847 | +0.01(+0.47%) |