Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.810 | 2.020 | 1.760 | 1.930 | 272,740 | +0.12(+6.63%) |
Mar 30, 2022 | 1.750 | 1.860 | 1.710 | 1.810 | 260,946 | +0.06(+3.43%) |
Mar 29, 2022 | 1.680 | 1.760 | 1.630 | 1.750 | 159,962 | +0.08(+4.79%) |
Mar 28, 2022 | 1.780 | 1.780 | 1.660 | 1.670 | 148,959 | -0.07(-4.02%) |
Mar 25, 2022 | 1.780 | 1.800 | 1.690 | 1.740 | 174,572 | -0.03(-1.69%) |
Mar 24, 2022 | 1.800 | 1.810 | 1.740 | 1.770 | 125,043 | -0.02(-1.12%) |
Mar 23, 2022 | 1.860 | 1.860 | 1.780 | 1.790 | 85,191 | -0.07(-3.76%) |
Mar 22, 2022 | 1.890 | 1.930 | 1.790 | 1.860 | 196,674 | -0.02(-1.06%) |
Mar 21, 2022 | 1.950 | 1.960 | 1.840 | 1.880 | 111,372 | -0.06(-3.09%) |
Mar 18, 2022 | 1.970 | 2.060 | 1.900 | 1.940 | 295,910 | -0.04(-2.02%) |
Mar 17, 2022 | 1.750 | 1.980 | 1.730 | 1.980 | 233,594 | +0.24(+13.79%) |
Mar 16, 2022 | 1.820 | 1.890 | 1.700 | 1.740 | 199,407 | -0.05(-2.79%) |
Mar 15, 2022 | 1.630 | 1.800 | 1.610 | 1.790 | 176,339 | +0.17(+10.49%) |
Mar 14, 2022 | 1.680 | 1.680 | 1.580 | 1.620 | 202,294 | -0.04(-2.41%) |
Mar 11, 2022 | 1.700 | 1.710 | 1.610 | 1.660 | 173,283 | -0.02(-1.19%) |
Mar 10, 2022 | 1.760 | 1.760 | 1.680 | 1.680 | 119,994 | -0.07(-4.00%) |
Mar 09, 2022 | 1.780 | 1.840 | 1.750 | 1.750 | 171,652 | -0.02(-1.13%) |
Mar 08, 2022 | 1.810 | 1.850 | 1.750 | 1.770 | 239,661 | -0.01(-0.56%) |
Mar 07, 2022 | 1.970 | 1.970 | 1.780 | 1.780 | 211,807 | -0.17(-8.72%) |
Mar 04, 2022 | 1.970 | 2.010 | 1.940 | 1.950 | 101,768 | -0.01(-0.51%) |
Mar 03, 2022 | 2.070 | 2.070 | 1.950 | 1.960 | 150,727 | -0.10(-4.85%) |
Mar 02, 2022 | 2.180 | 2.180 | 2.040 | 2.060 | 174,010 | -0.07(-3.29%) |
Mar 01, 2022 | 2.260 | 2.290 | 2.040 | 2.130 | 243,217 | +0.00(+0.00%) |
Feb 28, 2022 | 1.960 | 2.130 | 1.910 | 2.130 | 252,159 | +0.17(+8.67%) |
Feb 25, 2022 | 2.040 | 1.970 | 1.930 | 1.960 | 134,780 | -0.08(-3.92%) |
Feb 24, 2022 | 1.790 | 2.040 | 1.730 | 2.040 | 238,399 | +0.19(+10.27%) |
Feb 23, 2022 | 1.900 | 1.920 | 1.840 | 1.850 | 148,377 | -0.02(-1.07%) |
Feb 22, 2022 | 1.960 | 2.010 | 1.870 | 1.870 | 306,082 | -0.14(-6.97%) |
Feb 18, 2022 | 2.010 | 0 | -0.10(-4.74%) | |||
Feb 17, 2022 | 2.210 | 2.210 | 2.100 | 2.110 | 171,443 | -0.11(-4.95%) |
Feb 16, 2022 | 2.300 | 2.300 | 2.170 | 2.220 | 470,159 | -0.08(-3.48%) |
Feb 15, 2022 | 2.170 | 2.310 | 2.150 | 2.300 | 223,451 | +0.14(+6.48%) |
Feb 14, 2022 | 2.150 | 2.230 | 2.130 | 2.160 | 138,876 | +0.04(+1.89%) |
Feb 11, 2022 | 2.300 | 2.300 | 2.120 | 2.120 | 408,729 | -0.19(-8.23%) |
Feb 10, 2022 | 2.330 | 2.380 | 2.280 | 2.310 | 200,844 | -0.03(-1.28%) |
Feb 09, 2022 | 2.280 | 2.360 | 2.260 | 2.340 | 157,370 | +0.07(+3.08%) |
Feb 08, 2022 | 2.320 | 2.330 | 2.240 | 2.270 | 156,878 | -0.05(-2.16%) |
Feb 07, 2022 | 2.320 | 2.350 | 2.270 | 2.320 | 97,346 | +0.02(+0.87%) |
Feb 04, 2022 | 2.300 | 2.360 | 2.250 | 2.300 | 120,996 | +0.05(+2.22%) |
Feb 03, 2022 | 2.290 | 2.200 | 2.250 | 207,706 | -0.03(-1.32%) | |
Feb 02, 2022 | 2.490 | 2.490 | 2.260 | 2.280 | 159,673 | -0.13(-5.39%) |
Feb 01, 2022 | 2.350 | 2.420 | 2.280 | 2.410 | 145,327 | +0.07(+2.99%) |
Jan 31, 2022 | 2.300 | 2.380 | 2.340 | 166,114 | +0.07(+3.08%) | |
Jan 28, 2022 | 2.350 | 2.360 | 2.230 | 2.270 | 194,525 | -0.10(-4.22%) |
Jan 27, 2022 | 2.300 | 2.460 | 2.220 | 2.370 | 357,646 | +0.12(+5.33%) |
Jan 26, 2022 | 2.290 | 2.340 | 2.210 | 2.250 | 212,413 | +0.04(+1.81%) |
Jan 25, 2022 | 2.210 | 2.240 | 2.090 | 2.210 | 268,338 | +0.00(+0.00%) |
Jan 24, 2022 | 2.250 | 2.250 | 2.070 | 2.210 | 377,889 | -0.06(-2.64%) |
Jan 21, 2022 | 2.430 | 2.450 | 2.270 | 2.270 | 227,752 | -0.18(-7.35%) |
Jan 20, 2022 | 2.560 | 2.670 | 2.430 | 2.450 | 284,276 | +0.00(+0.00%) |
Jan 19, 2022 | 2.910 | 2.910 | 2.450 | 2.450 | 441,245 | -0.45(-15.52%) |
Jan 18, 2022 | 2.730 | 2.940 | 2.670 | 2.900 | 523,585 | +0.08(+2.84%) |
Jan 17, 2022 | 2.730 | 2.950 | 2.680 | 2.820 | 645,152 | +0.27(+10.59%) |
Jan 14, 2022 | 2.230 | 2.620 | 2.220 | 2.550 | 437,728 | +0.43(+20.28%) |
Jan 13, 2022 | 2.210 | 2.260 | 2.100 | 2.120 | 186,968 | -0.08(-3.64%) |
Jan 12, 2022 | 2.230 | 2.230 | 2.130 | 2.200 | 204,851 | +0.01(+0.46%) |
Jan 11, 2022 | 2.150 | 2.230 | 2.110 | 2.190 | 245,104 | +0.05(+2.34%) |
Jan 10, 2022 | 2.130 | 2.140 | 1.970 | 2.140 | 288,670 | -0.02(-0.93%) |
Jan 07, 2022 | 2.190 | 2.200 | 2.130 | 2.160 | 214,039 | -0.02(-0.92%) |
Jan 06, 2022 | 2.250 | 2.270 | 2.160 | 2.180 | 176,272 | -0.02(-0.91%) |
Jan 05, 2022 | 2.320 | 2.330 | 2.160 | 2.200 | 272,164 | -0.12(-5.17%) |