Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.550 | 1.600 | 1.520 | 1.600 | 1,499,647 | +0.03(+1.91%) |
Mar 30, 2022 | 1.630 | 1.690 | 1.540 | 1.570 | 820,769 | +0.02(+1.29%) |
Mar 29, 2022 | 1.510 | 1.710 | 1.400 | 1.550 | 1,272,428 | +0.00(+0.00%) |
Mar 28, 2022 | 1.550 | 1.590 | 1.510 | 1.550 | 370,980 | -0.04(-2.52%) |
Mar 25, 2022 | 1.660 | 1.680 | 1.570 | 1.590 | 649,082 | -0.06(-3.64%) |
Mar 24, 2022 | 1.620 | 1.650 | 1.570 | 1.650 | 588,086 | +0.03(+1.85%) |
Mar 23, 2022 | 1.690 | 1.740 | 1.615 | 1.620 | 694,236 | -0.04(-2.41%) |
Mar 22, 2022 | 1.680 | 1.700 | 1.610 | 1.660 | 444,248 | +0.01(+0.61%) |
Mar 21, 2022 | 1.610 | 1.695 | 1.610 | 1.650 | 726,000 | +0.05(+3.12%) |
Mar 18, 2022 | 1.650 | 1.690 | 1.555 | 1.600 | 499,939 | -0.02(-1.23%) |
Mar 17, 2022 | 1.570 | 1.650 | 1.530 | 1.620 | 786,347 | +0.12(+8.00%) |
Mar 16, 2022 | 1.590 | 1.630 | 1.450 | 1.500 | 574,978 | -0.04(-2.60%) |
Mar 15, 2022 | 1.520 | 1.570 | 1.400 | 1.540 | 793,258 | +0.03(+1.99%) |
Mar 14, 2022 | 1.600 | 1.610 | 1.470 | 1.510 | 803,168 | -0.15(-9.04%) |
Mar 11, 2022 | 1.750 | 1.750 | 1.640 | 1.660 | 510,522 | -0.07(-4.05%) |
Mar 10, 2022 | 1.800 | 1.830 | 1.720 | 1.730 | 597,431 | +0.05(+2.98%) |
Mar 09, 2022 | 1.600 | 1.720 | 1.520 | 1.680 | 1,052,869 | +0.10(+6.33%) |
Mar 08, 2022 | 1.590 | 1.640 | 1.525 | 1.580 | 1,217,615 | +0.04(+2.60%) |
Mar 07, 2022 | 1.440 | 1.570 | 1.440 | 1.540 | 965,316 | +0.12(+8.45%) |
Mar 04, 2022 | 1.440 | 1.500 | 1.370 | 1.420 | 1,043,365 | -0.10(-6.58%) |
Mar 03, 2022 | 1.590 | 1.590 | 1.515 | 1.520 | 593,330 | -0.03(-1.94%) |
Mar 02, 2022 | 1.610 | 1.610 | 1.530 | 1.550 | 1,832,257 | -0.15(-8.82%) |
Mar 01, 2022 | 1.550 | 1.720 | 1.550 | 1.700 | 998,300 | +0.15(+9.68%) |
Feb 28, 2022 | 1.470 | 1.560 | 1.470 | 1.550 | 1,994,424 | +0.11(+7.64%) |
Feb 25, 2022 | 1.370 | 1.440 | 1.340 | 1.440 | 666,799 | +0.09(+6.67%) |
Feb 24, 2022 | 1.240 | 1.360 | 1.220 | 1.350 | 616,389 | +0.05(+3.85%) |
Feb 23, 2022 | 1.300 | 1.330 | 1.250 | 1.300 | 430,676 | +0.03(+2.36%) |
Feb 22, 2022 | 1.240 | 1.290 | 1.220 | 1.270 | 300,479 | -0.02(-1.55%) |
Feb 18, 2022 | 1.290 | 0 | +0.01(+0.78%) | |||
Feb 17, 2022 | 1.310 | 1.340 | 1.260 | 1.280 | 298,369 | -0.04(-3.03%) |
Feb 16, 2022 | 1.330 | 1.350 | 1.290 | 1.320 | 282,930 | -0.03(-2.22%) |
Feb 15, 2022 | 1.360 | 1.380 | 1.320 | 1.350 | 317,367 | +0.00(+0.00%) |
Feb 14, 2022 | 1.330 | 1.400 | 1.300 | 1.350 | 341,437 | -0.01(-0.74%) |
Feb 11, 2022 | 1.390 | 1.390 | 1.280 | 1.360 | 314,699 | -0.01(-0.73%) |
Feb 10, 2022 | 1.380 | 1.420 | 1.300 | 1.370 | 716,795 | -0.01(-0.72%) |
Feb 09, 2022 | 1.400 | 1.440 | 1.330 | 1.380 | 921,623 | +0.03(+2.22%) |
Feb 08, 2022 | 1.350 | 1.415 | 1.340 | 1.350 | 332,864 | -0.01(-0.74%) |
Feb 07, 2022 | 1.360 | 1.380 | 1.310 | 1.360 | 235,495 | +0.01(+0.74%) |
Feb 04, 2022 | 1.230 | 1.350 | 1.230 | 1.350 | 1,239,020 | +0.10(+8.00%) |
Feb 03, 2022 | 1.280 | 1.240 | 1.250 | 616,923 | -0.05(-3.85%) | |
Feb 02, 2022 | 1.410 | 1.410 | 1.280 | 1.300 | 636,067 | -0.08(-5.80%) |
Feb 01, 2022 | 1.450 | 1.450 | 1.340 | 1.380 | 781,647 | -0.03(-2.13%) |
Jan 31, 2022 | 1.380 | 1.450 | 1.280 | 1.410 | 668,976 | +0.08(+6.02%) |
Jan 28, 2022 | 1.200 | 1.380 | 1.160 | 1.330 | 1,090,476 | +0.10(+8.13%) |
Jan 27, 2022 | 1.300 | 1.360 | 1.210 | 1.230 | 836,929 | -0.13(-9.56%) |
Jan 26, 2022 | 1.470 | 1.490 | 1.340 | 1.360 | 835,904 | -0.02(-1.45%) |
Jan 25, 2022 | 1.360 | 1.440 | 1.280 | 1.380 | 450,796 | -0.02(-1.43%) |
Jan 24, 2022 | 1.120 | 1.450 | 1.120 | 1.400 | 1,187,712 | +0.10(+7.69%) |
Jan 21, 2022 | 1.310 | 1.340 | 1.230 | 1.300 | 955,776 | -0.07(-5.11%) |
Jan 20, 2022 | 1.420 | 1.540 | 1.330 | 1.370 | 613,094 | -0.01(-0.72%) |
Jan 19, 2022 | 1.430 | 1.490 | 1.355 | 1.380 | 574,207 | -0.03(-2.13%) |
Jan 18, 2022 | 1.520 | 1.540 | 1.370 | 1.410 | 680,048 | -0.15(-9.62%) |
Jan 17, 2022 | 1.580 | 1.630 | 1.520 | 1.560 | 175,724 | +0.00(+0.00%) |
Jan 14, 2022 | 1.540 | 1.620 | 1.480 | 1.560 | 581,651 | +0.01(+0.65%) |
Jan 13, 2022 | 1.650 | 1.670 | 1.520 | 1.550 | 606,938 | -0.12(-7.19%) |
Jan 12, 2022 | 1.630 | 1.670 | 1.590 | 1.670 | 720,116 | +0.01(+0.60%) |
Jan 11, 2022 | 1.700 | 1.740 | 1.630 | 1.660 | 280,319 | -0.01(-0.60%) |
Jan 10, 2022 | 1.780 | 1.780 | 1.650 | 1.670 | 387,422 | -0.04(-2.34%) |
Jan 07, 2022 | 1.690 | 1.760 | 1.630 | 1.710 | 292,389 | +0.01(+0.59%) |
Jan 06, 2022 | 1.860 | 1.860 | 1.680 | 1.700 | 452,795 | -0.15(-8.11%) |
Jan 05, 2022 | 1.820 | 1.940 | 1.800 | 1.850 | 856,240 | +0.07(+3.93%) |