Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.963 | 2.011 | 1.934 | 1.953 | 221,895 | +0.00(+0.00%) |
Mar 30, 2022 | 1.924 | 2.002 | 1.924 | 1.953 | 315,648 | +0.01(+0.50%) |
Mar 29, 2022 | 1.905 | 1.973 | 1.905 | 1.944 | 387,739 | +0.03(+1.51%) |
Mar 28, 2022 | 1.876 | 1.915 | 1.871 | 1.915 | 168,276 | +0.00(+0.00%) |
Mar 25, 2022 | 1.876 | 1.939 | 1.876 | 1.915 | 192,839 | +0.03(+1.54%) |
Mar 24, 2022 | 1.827 | 1.939 | 1.827 | 1.885 | 410,519 | +0.06(+3.17%) |
Mar 23, 2022 | 1.847 | 1.924 | 1.827 | 1.827 | 327,754 | -0.02(-1.05%) |
Mar 22, 2022 | 1.837 | 1.895 | 1.808 | 1.847 | 243,117 | +0.00(+0.00%) |
Mar 21, 2022 | 1.837 | 1.905 | 1.832 | 1.847 | 270,989 | +0.00(+0.00%) |
Mar 18, 2022 | 1.818 | 1.905 | 1.818 | 1.847 | 527,354 | -0.02(-1.04%) |
Mar 17, 2022 | 1.808 | 1.876 | 1.808 | 1.866 | 331,658 | +0.05(+2.66%) |
Mar 16, 2022 | 1.789 | 1.847 | 1.779 | 1.818 | 425,417 | +0.01(+0.53%) |
Mar 15, 2022 | 1.837 | 1.854 | 1.789 | 1.808 | 261,340 | -0.03(-1.58%) |
Mar 14, 2022 | 1.876 | 1.895 | 1.818 | 1.837 | 293,732 | -0.05(-2.56%) |
Mar 11, 2022 | 2.021 | 2.021 | 1.866 | 1.885 | 357,543 | -0.05(-2.50%) |
Mar 10, 2022 | 1.837 | 1.953 | 1.837 | 1.934 | 779,316 | +0.07(+3.63%) |
Mar 09, 2022 | 1.895 | 1.932 | 1.856 | 1.866 | 717,017 | +0.01(+0.52%) |
Mar 08, 2022 | 1.798 | 1.924 | 1.797 | 1.856 | 488,389 | +0.06(+3.23%) |
Mar 07, 2022 | 1.866 | 1.924 | 1.774 | 1.798 | 481,504 | -0.04(-2.11%) |
Mar 04, 2022 | 1.876 | 1.895 | 1.808 | 1.837 | 143,741 | -0.06(-3.06%) |
Mar 03, 2022 | 1.934 | 1.963 | 1.808 | 1.895 | 475,342 | -0.03(-1.51%) |
Mar 02, 2022 | 1.760 | 1.934 | 1.760 | 1.924 | 451,299 | +0.15(+8.15%) |
Mar 01, 2022 | 1.808 | 1.808 | 1.750 | 1.779 | 253,331 | -0.02(-1.07%) |
Feb 28, 2022 | 1.876 | 1.914 | 1.779 | 1.798 | 293,465 | -0.10(-5.10%) |
Feb 25, 2022 | 1.866 | 1.910 | 1.827 | 1.895 | 333,174 | +0.03(+1.55%) |
Feb 24, 2022 | 1.885 | 1.890 | 1.779 | 1.866 | 692,290 | -0.07(-3.50%) |
Feb 23, 2022 | 1.934 | 1.963 | 1.866 | 1.934 | 285,676 | +0.04(+2.04%) |
Feb 22, 2022 | 1.885 | 1.982 | 1.876 | 1.895 | 613,952 | +0.02(+1.03%) |
Feb 18, 2022 | 1.876 | 0 | +0.08(+4.30%) | |||
Feb 17, 2022 | 1.876 | 1.895 | 1.789 | 1.798 | 227,625 | -0.09(-4.62%) |
Feb 16, 2022 | 1.847 | 1.910 | 1.827 | 1.885 | 353,195 | +0.08(+4.28%) |
Feb 15, 2022 | 1.808 | 1.808 | 1.760 | 1.808 | 218,648 | +0.06(+3.31%) |
Feb 14, 2022 | 1.740 | 1.818 | 1.740 | 1.750 | 183,048 | -0.05(-2.69%) |
Feb 11, 2022 | 1.740 | 1.900 | 1.740 | 1.798 | 353,224 | +0.04(+2.20%) |
Feb 10, 2022 | 1.818 | 1.866 | 1.760 | 1.760 | 272,432 | -0.07(-3.70%) |
Feb 09, 2022 | 1.798 | 1.837 | 1.789 | 1.827 | 201,507 | +0.04(+2.16%) |
Feb 08, 2022 | 1.856 | 1.905 | 1.789 | 1.789 | 204,830 | -0.08(-4.14%) |
Feb 07, 2022 | 1.818 | 1.876 | 1.808 | 1.866 | 97,956 | +0.04(+2.12%) |
Feb 04, 2022 | 1.808 | 1.828 | 1.789 | 1.827 | 78,018 | +0.02(+1.07%) |
Feb 03, 2022 | 1.837 | 1.856 | 1.808 | 1.808 | 107,085 | -0.04(-2.09%) |
Feb 02, 2022 | 1.866 | 1.885 | 1.818 | 1.847 | 131,953 | -0.04(-2.05%) |
Feb 01, 2022 | 1.866 | 1.895 | 1.831 | 1.885 | 132,311 | +0.00(+0.00%) |
Jan 31, 2022 | 1.789 | 1.885 | 1.885 | 325,824 | +0.09(+4.84%) | |
Jan 28, 2022 | 1.740 | 1.876 | 1.740 | 1.798 | 1,014,335 | +0.10(+5.68%) |
Jan 27, 2022 | 1.731 | 1.778 | 1.678 | 1.702 | 168,395 | -0.03(-1.68%) |
Jan 26, 2022 | 1.769 | 1.808 | 1.711 | 1.731 | 425,403 | +0.00(+0.00%) |
Jan 25, 2022 | 1.653 | 1.768 | 1.644 | 1.731 | 403,427 | +0.03(+1.70%) |
Jan 24, 2022 | 1.644 | 1.702 | 1.557 | 1.702 | 573,053 | -0.01(-0.57%) |
Jan 21, 2022 | 1.740 | 1.760 | 1.692 | 1.711 | 363,538 | -0.06(-3.28%) |
Jan 20, 2022 | 1.740 | 1.818 | 1.740 | 1.769 | 233,141 | +0.00(+0.00%) |
Jan 19, 2022 | 1.808 | 1.847 | 1.769 | 1.769 | 279,662 | -0.03(-1.61%) |
Jan 18, 2022 | 1.837 | 1.856 | 1.789 | 1.798 | 182,141 | -0.07(-3.63%) |
Jan 14, 2022 | 1.866 | 0 | -0.03(-1.53%) | |||
Jan 13, 2022 | 1.856 | 1.919 | 1.856 | 1.895 | 338,637 | +0.03(+1.55%) |
Jan 12, 2022 | 1.905 | 1.953 | 1.856 | 1.866 | 273,992 | -0.03(-1.53%) |
Jan 11, 2022 | 1.847 | 1.914 | 1.847 | 1.895 | 272,105 | +0.01(+0.51%) |
Jan 10, 2022 | 1.915 | 1.924 | 1.866 | 1.885 | 180,949 | -0.04(-2.01%) |
Jan 07, 2022 | 1.856 | 1.939 | 1.856 | 1.924 | 133,089 | +0.07(+3.65%) |
Jan 06, 2022 | 1.847 | 1.885 | 1.837 | 1.856 | 181,592 | +0.01(+0.52%) |
Jan 05, 2022 | 1.885 | 1.912 | 1.818 | 1.847 | 87,087 | -0.06(-3.05%) |
Jan 04, 2022 | 1.885 | 1.944 | 1.876 | 1.905 | 79,988 | +0.02(+1.03%) |