Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.680 | 1.930 | 1.580 | 1.920 | 4,414,330 | +0.17(+9.71%) |
Mar 30, 2022 | 1.710 | 1.800 | 1.660 | 1.750 | 2,298,991 | +0.03(+1.74%) |
Mar 29, 2022 | 1.680 | 1.750 | 1.650 | 1.720 | 941,614 | +0.08(+4.88%) |
Mar 28, 2022 | 1.670 | 1.710 | 1.610 | 1.640 | 1,198,803 | +0.00(+0.00%) |
Mar 25, 2022 | 1.640 | 1.685 | 1.590 | 1.640 | 840,960 | -0.01(-0.61%) |
Mar 24, 2022 | 1.630 | 1.660 | 1.570 | 1.650 | 854,020 | +0.04(+2.48%) |
Mar 23, 2022 | 1.650 | 1.690 | 1.610 | 1.610 | 773,273 | -0.08(-4.73%) |
Mar 22, 2022 | 1.660 | 1.710 | 1.650 | 1.690 | 908,376 | +0.07(+4.32%) |
Mar 21, 2022 | 1.710 | 1.710 | 1.575 | 1.620 | 1,234,959 | -0.09(-5.26%) |
Mar 18, 2022 | 1.620 | 1.745 | 1.620 | 1.710 | 1,333,448 | +0.07(+4.27%) |
Mar 17, 2022 | 1.510 | 1.650 | 1.510 | 1.640 | 1,420,968 | +0.12(+7.89%) |
Mar 16, 2022 | 1.440 | 1.550 | 1.432 | 1.520 | 1,764,680 | +0.12(+8.57%) |
Mar 15, 2022 | 1.360 | 1.490 | 1.335 | 1.400 | 2,486,048 | +0.04(+2.94%) |
Mar 14, 2022 | 1.450 | 1.470 | 1.350 | 1.360 | 1,927,569 | -0.07(-4.90%) |
Mar 11, 2022 | 1.570 | 1.580 | 1.410 | 1.430 | 4,416,728 | -0.13(-8.33%) |
Mar 10, 2022 | 1.650 | 1.670 | 1.540 | 1.560 | 4,698,090 | -0.13(-7.69%) |
Mar 09, 2022 | 1.730 | 1.735 | 1.660 | 1.690 | 3,550,335 | -0.01(-0.59%) |
Mar 08, 2022 | 1.710 | 1.765 | 1.650 | 1.700 | 1,993,533 | -0.02(-1.16%) |
Mar 07, 2022 | 1.790 | 1.800 | 1.700 | 1.720 | 1,513,231 | -0.09(-4.97%) |
Mar 04, 2022 | 1.850 | 1.853 | 1.740 | 1.810 | 1,609,191 | -0.05(-2.69%) |
Mar 03, 2022 | 1.930 | 1.930 | 1.830 | 1.860 | 1,215,817 | -0.08(-4.12%) |
Mar 02, 2022 | 1.890 | 1.970 | 1.835 | 1.940 | 1,198,198 | +0.06(+3.19%) |
Mar 01, 2022 | 1.880 | 1.940 | 1.860 | 1.880 | 981,406 | -0.03(-1.57%) |
Feb 28, 2022 | 1.880 | 1.930 | 1.865 | 1.910 | 990,385 | -0.03(-1.55%) |
Feb 25, 2022 | 1.920 | 1.940 | 1.840 | 1.940 | 1,283,928 | +0.00(+0.00%) |
Feb 24, 2022 | 1.690 | 1.940 | 1.670 | 1.940 | 2,119,163 | +0.11(+6.01%) |
Feb 23, 2022 | 1.960 | 1.960 | 1.825 | 1.830 | 2,024,216 | -0.05(-2.66%) |
Feb 22, 2022 | 2.000 | 2.005 | 1.850 | 1.880 | 2,577,652 | -0.13(-6.47%) |
Feb 18, 2022 | 2.010 | 0 | -0.15(-6.94%) | |||
Feb 17, 2022 | 2.240 | 2.260 | 2.145 | 2.160 | 1,189,482 | -0.10(-4.42%) |
Feb 16, 2022 | 2.210 | 2.280 | 2.189 | 2.260 | 1,684,194 | +0.05(+2.26%) |
Feb 15, 2022 | 2.120 | 2.210 | 2.085 | 2.210 | 1,281,918 | +0.16(+7.80%) |
Feb 14, 2022 | 2.050 | 2.100 | 2.010 | 2.050 | 1,612,866 | +0.02(+0.99%) |
Feb 11, 2022 | 2.060 | 2.120 | 2.025 | 2.030 | 1,066,903 | -0.05(-2.40%) |
Feb 10, 2022 | 2.110 | 2.160 | 2.060 | 2.080 | 1,045,576 | -0.06(-2.80%) |
Feb 09, 2022 | 2.110 | 2.155 | 2.055 | 2.140 | 919,277 | +0.04(+1.90%) |
Feb 08, 2022 | 2.010 | 2.130 | 1.970 | 2.100 | 1,379,418 | +0.10(+5.00%) |
Feb 07, 2022 | 2.090 | 2.150 | 1.990 | 2.000 | 1,666,384 | -0.06(-2.91%) |
Feb 04, 2022 | 2.030 | 2.080 | 1.985 | 2.060 | 1,717,528 | +0.03(+1.48%) |
Feb 03, 2022 | 2.130 | 2.020 | 2.030 | 1,961,670 | -0.14(-6.45%) | |
Feb 02, 2022 | 2.340 | 2.340 | 2.140 | 2.170 | 1,796,109 | -0.18(-7.66%) |
Feb 01, 2022 | 2.290 | 2.350 | 2.240 | 2.350 | 2,592,116 | +0.09(+3.98%) |
Jan 31, 2022 | 2.100 | 2.280 | 2.260 | 2,402,884 | +0.16(+7.62%) | |
Jan 28, 2022 | 2.070 | 2.110 | 1.980 | 2.100 | 1,771,112 | +0.04(+1.94%) |
Jan 27, 2022 | 2.130 | 2.190 | 2.060 | 2.060 | 2,104,583 | -0.10(-4.63%) |
Jan 26, 2022 | 2.140 | 2.250 | 2.100 | 2.160 | 2,574,475 | +0.05(+2.37%) |
Jan 25, 2022 | 2.060 | 2.136 | 1.990 | 2.110 | 1,841,194 | +0.00(+0.00%) |
Jan 24, 2022 | 1.940 | 2.115 | 1.820 | 2.110 | 4,177,772 | +0.15(+7.65%) |
Jan 21, 2022 | 2.010 | 2.050 | 1.910 | 1.960 | 2,464,325 | -0.09(-4.39%) |
Jan 20, 2022 | 2.080 | 2.150 | 2.030 | 2.050 | 1,753,730 | -0.02(-0.97%) |
Jan 19, 2022 | 2.150 | 2.190 | 2.040 | 2.070 | 2,459,929 | -0.09(-4.17%) |
Jan 18, 2022 | 2.210 | 2.310 | 2.140 | 2.160 | 1,235,459 | -0.11(-4.85%) |
Jan 14, 2022 | 2.270 | 0 | +0.05(+2.25%) | |||
Jan 13, 2022 | 2.250 | 2.290 | 2.180 | 2.220 | 1,523,345 | -0.01(-0.45%) |
Jan 12, 2022 | 2.260 | 2.300 | 2.210 | 2.230 | 1,722,460 | +0.00(+0.00%) |
Jan 11, 2022 | 2.200 | 2.260 | 2.160 | 2.230 | 2,021,839 | +0.00(+0.00%) |
Jan 10, 2022 | 2.240 | 2.270 | 2.140 | 2.230 | 2,148,302 | -0.04(-1.76%) |
Jan 07, 2022 | 2.300 | 2.320 | 2.230 | 2.270 | 976,236 | +0.00(+0.00%) |
Jan 06, 2022 | 2.140 | 2.400 | 2.130 | 2.270 | 2,381,753 | -0.13(-5.42%) |
Jan 05, 2022 | 2.540 | 2.600 | 2.360 | 2.400 | 1,729,295 | -0.17(-6.61%) |
Jan 04, 2022 | 2.500 | 2.610 | 2.450 | 2.570 | 2,117,996 | +0.06(+2.39%) |