Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.670 | 1.700 | 1.630 | 1.680 | 159,363 | -0.05(-2.89%) |
Mar 30, 2022 | 1.730 | 1.740 | 1.660 | 1.730 | 96,694 | +0.05(+2.98%) |
Mar 29, 2022 | 1.680 | 1.720 | 1.630 | 1.680 | 123,142 | +0.00(+0.00%) |
Mar 28, 2022 | 1.800 | 1.800 | 1.680 | 1.680 | 113,598 | -0.08(-4.55%) |
Mar 25, 2022 | 1.630 | 1.780 | 1.610 | 1.760 | 207,795 | +0.12(+7.32%) |
Mar 24, 2022 | 1.700 | 1.730 | 1.630 | 1.640 | 155,795 | -0.07(-4.09%) |
Mar 23, 2022 | 1.700 | 1.770 | 1.690 | 1.710 | 80,775 | -0.03(-1.72%) |
Mar 22, 2022 | 1.690 | 1.740 | 1.640 | 1.740 | 128,227 | +0.01(+0.58%) |
Mar 21, 2022 | 1.780 | 1.780 | 1.690 | 1.730 | 203,616 | -0.05(-2.81%) |
Mar 18, 2022 | 1.800 | 1.830 | 1.740 | 1.780 | 160,177 | -0.02(-1.11%) |
Mar 17, 2022 | 1.900 | 1.910 | 1.770 | 1.800 | 268,587 | +0.02(+1.12%) |
Mar 16, 2022 | 1.860 | 1.930 | 1.700 | 1.780 | 110,068 | -0.04(-2.20%) |
Mar 15, 2022 | 1.600 | 1.940 | 1.580 | 1.820 | 465,195 | +0.14(+8.33%) |
Mar 14, 2022 | 1.850 | 1.850 | 1.620 | 1.680 | 279,650 | -0.14(-7.69%) |
Mar 11, 2022 | 2.100 | 2.220 | 1.820 | 1.820 | 1,129,318 | -0.02(-1.09%) |
Mar 10, 2022 | 1.680 | 2.060 | 1.570 | 1.840 | 1,037,235 | +0.16(+9.52%) |
Mar 09, 2022 | 1.730 | 1.730 | 1.600 | 1.680 | 433,655 | -0.05(-2.89%) |
Mar 08, 2022 | 1.790 | 1.860 | 1.580 | 1.730 | 678,996 | -0.02(-1.14%) |
Mar 07, 2022 | 2.060 | 2.100 | 1.640 | 1.750 | 1,867,267 | -0.28(-13.79%) |
Mar 04, 2022 | 1.840 | 2.380 | 1.770 | 2.030 | 2,213,719 | +0.35(+20.83%) |
Mar 03, 2022 | 2.530 | 2.600 | 1.290 | 1.680 | 4,826,271 | -1.27(-43.05%) |
Mar 02, 2022 | 2.900 | 2.950 | 2.800 | 2.950 | 210,107 | +0.13(+4.61%) |
Mar 01, 2022 | 2.830 | 2.970 | 2.740 | 2.820 | 226,941 | +0.04(+1.44%) |
Feb 28, 2022 | 2.760 | 2.850 | 2.720 | 2.780 | 201,557 | -0.02(-0.71%) |
Feb 25, 2022 | 2.790 | 2.870 | 2.780 | 2.800 | 223,959 | -0.04(-1.41%) |
Feb 24, 2022 | 2.950 | 2.950 | 2.710 | 2.840 | 334,250 | +0.00(+0.00%) |
Feb 23, 2022 | 2.950 | 2.950 | 2.810 | 2.840 | 230,219 | +0.01(+0.35%) |
Feb 22, 2022 | 2.900 | 3.110 | 2.800 | 2.830 | 292,573 | -0.05(-1.74%) |
Feb 18, 2022 | 2.880 | 0 | +0.04(+1.41%) | |||
Feb 17, 2022 | 2.960 | 2.960 | 2.760 | 2.840 | 465,600 | -0.18(-5.96%) |
Feb 16, 2022 | 3.200 | 3.200 | 3.010 | 3.020 | 373,879 | -0.19(-5.92%) |
Feb 15, 2022 | 3.110 | 3.250 | 3.100 | 3.210 | 269,752 | -0.02(-0.62%) |
Feb 14, 2022 | 3.150 | 3.350 | 2.980 | 3.230 | 1,015,450 | +0.13(+4.19%) |
Feb 11, 2022 | 2.720 | 3.200 | 2.610 | 3.100 | 1,268,009 | +0.28(+9.93%) |
Feb 10, 2022 | 3.200 | 3.200 | 2.770 | 2.820 | 1,103,881 | -0.36(-11.32%) |
Feb 09, 2022 | 3.330 | 3.330 | 3.130 | 3.180 | 329,844 | -0.10(-3.05%) |
Feb 08, 2022 | 3.330 | 3.470 | 3.140 | 3.280 | 327,465 | -0.02(-0.61%) |
Feb 07, 2022 | 3.500 | 3.550 | 3.250 | 3.300 | 269,138 | -0.20(-5.71%) |
Feb 04, 2022 | 3.590 | 3.740 | 3.320 | 3.500 | 476,441 | -0.13(-3.58%) |
Feb 03, 2022 | 3.160 | 3.730 | 3.630 | 645,985 | +0.37(+11.35%) | |
Feb 02, 2022 | 3.690 | 3.760 | 3.230 | 3.260 | 1,024,597 | -0.42(-11.41%) |
Feb 01, 2022 | 4.370 | 4.530 | 3.500 | 3.680 | 2,196,431 | +0.84(+29.58%) |
Jan 31, 2022 | 2.340 | 3.130 | 2.840 | 1,508,016 | +0.61(+27.35%) | |
Jan 28, 2022 | 2.380 | 2.410 | 2.210 | 2.230 | 677,134 | -0.11(-4.70%) |
Jan 27, 2022 | 2.460 | 2.540 | 2.340 | 2.340 | 491,833 | -0.17(-6.77%) |
Jan 26, 2022 | 2.560 | 2.630 | 2.430 | 2.510 | 309,075 | +0.02(+0.80%) |
Jan 25, 2022 | 2.470 | 2.630 | 2.390 | 2.490 | 336,732 | +0.04(+1.63%) |
Jan 24, 2022 | 2.510 | 2.530 | 2.090 | 2.450 | 879,212 | -0.18(-6.84%) |
Jan 21, 2022 | 2.470 | 2.640 | 2.340 | 2.630 | 751,719 | +0.15(+6.05%) |
Jan 20, 2022 | 2.530 | 2.540 | 2.460 | 2.480 | 281,333 | -0.06(-2.36%) |
Jan 19, 2022 | 2.600 | 2.600 | 2.460 | 2.540 | 229,941 | -0.05(-1.93%) |
Jan 18, 2022 | 2.380 | 2.630 | 2.380 | 2.590 | 288,476 | +0.19(+7.92%) |
Jan 17, 2022 | 2.500 | 2.520 | 2.290 | 2.400 | 124,809 | -0.12(-4.76%) |
Jan 14, 2022 | 2.580 | 2.580 | 2.470 | 2.520 | 288,111 | -0.03(-1.18%) |
Jan 13, 2022 | 2.600 | 2.620 | 2.490 | 2.550 | 218,122 | -0.04(-1.54%) |
Jan 12, 2022 | 2.640 | 2.640 | 2.560 | 2.590 | 253,575 | -0.02(-0.77%) |
Jan 11, 2022 | 2.500 | 2.620 | 2.340 | 2.610 | 441,155 | +0.14(+5.67%) |
Jan 10, 2022 | 2.630 | 2.670 | 2.470 | 2.470 | 333,513 | -0.17(-6.44%) |
Jan 07, 2022 | 2.600 | 2.690 | 2.540 | 2.640 | 597,683 | +0.02(+0.76%) |
Jan 06, 2022 | 2.570 | 2.640 | 2.430 | 2.620 | 568,070 | +0.01(+0.38%) |
Jan 05, 2022 | 2.740 | 2.740 | 2.440 | 2.610 | 473,416 | -0.05(-1.88%) |