Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.550 | 1.630 | 1.530 | 1.550 | 120,356 | +0.02(+1.31%) |
Apr 28, 2022 | 1.510 | 1.600 | 1.460 | 1.530 | 150,171 | +0.01(+0.66%) |
Apr 27, 2022 | 1.580 | 1.580 | 1.520 | 1.520 | 50,821 | -0.02(-1.30%) |
Apr 26, 2022 | 1.680 | 1.680 | 1.520 | 1.540 | 130,130 | -0.14(-8.33%) |
Apr 25, 2022 | 1.640 | 1.720 | 1.620 | 1.680 | 45,880 | +0.02(+1.20%) |
Apr 22, 2022 | 1.660 | 1.720 | 1.620 | 1.660 | 88,782 | -0.02(-1.19%) |
Apr 21, 2022 | 1.730 | 1.740 | 1.670 | 1.680 | 121,239 | -0.02(-1.18%) |
Apr 20, 2022 | 1.690 | 1.740 | 1.660 | 1.700 | 102,320 | +0.00(+0.00%) |
Apr 19, 2022 | 1.660 | 1.700 | 1.660 | 1.700 | 117,528 | +0.02(+1.19%) |
Apr 18, 2022 | 1.740 | 1.760 | 1.660 | 1.680 | 158,434 | -0.06(-3.45%) |
Apr 14, 2022 | 1.610 | 1.770 | 1.600 | 1.740 | 1,066,730 | +0.16(+10.13%) |
Apr 13, 2022 | 1.560 | 1.600 | 1.550 | 1.580 | 45,890 | +0.01(+0.64%) |
Apr 12, 2022 | 1.560 | 1.590 | 1.540 | 1.570 | 49,114 | +0.03(+1.95%) |
Apr 11, 2022 | 1.590 | 1.650 | 1.500 | 1.540 | 214,560 | -0.06(-3.75%) |
Apr 08, 2022 | 1.610 | 1.660 | 1.560 | 1.600 | 71,460 | +0.00(+0.00%) |
Apr 07, 2022 | 1.650 | 1.680 | 1.590 | 1.600 | 101,833 | -0.05(-3.03%) |
Apr 06, 2022 | 1.620 | 1.700 | 1.560 | 1.650 | 103,161 | +0.03(+1.85%) |
Apr 05, 2022 | 1.630 | 1.670 | 1.560 | 1.620 | 78,859 | +0.01(+0.62%) |
Apr 04, 2022 | 1.550 | 1.650 | 1.550 | 1.610 | 147,989 | +0.03(+1.90%) |
Apr 01, 2022 | 1.650 | 1.670 | 1.580 | 1.580 | 161,408 | -0.03(-1.86%) |
Mar 31, 2022 | 1.770 | 1.780 | 1.590 | 1.610 | 315,907 | -0.10(-5.85%) |
Mar 30, 2022 | 1.700 | 1.750 | 1.683 | 1.710 | 101,622 | +0.01(+0.59%) |
Mar 29, 2022 | 1.650 | 1.750 | 1.650 | 1.700 | 128,094 | +0.04(+2.41%) |
Mar 28, 2022 | 1.740 | 1.778 | 1.660 | 1.660 | 115,728 | -0.08(-4.60%) |
Mar 25, 2022 | 1.800 | 1.800 | 1.710 | 1.740 | 59,932 | -0.03(-1.69%) |
Mar 24, 2022 | 1.790 | 1.790 | 1.740 | 1.770 | 57,039 | -0.03(-1.67%) |
Mar 23, 2022 | 1.810 | 1.833 | 1.710 | 1.800 | 98,725 | -0.03(-1.64%) |
Mar 22, 2022 | 1.790 | 1.840 | 1.760 | 1.830 | 45,970 | +0.07(+3.98%) |
Mar 21, 2022 | 1.830 | 1.830 | 1.750 | 1.760 | 118,891 | -0.09(-4.86%) |
Mar 18, 2022 | 1.830 | 1.950 | 1.791 | 1.850 | 77,284 | -0.01(-0.54%) |
Mar 17, 2022 | 1.730 | 1.870 | 1.730 | 1.860 | 63,993 | +0.13(+7.51%) |
Mar 16, 2022 | 1.740 | 1.760 | 1.722 | 1.730 | 70,336 | -0.01(-0.57%) |
Mar 15, 2022 | 1.750 | 1.752 | 1.740 | 1.740 | 39,980 | -0.01(-0.57%) |
Mar 14, 2022 | 1.750 | 1.790 | 1.750 | 1.750 | 59,882 | -0.01(-0.57%) |
Mar 11, 2022 | 1.750 | 1.790 | 1.750 | 1.760 | 39,267 | -0.03(-1.68%) |
Mar 10, 2022 | 1.810 | 1.870 | 1.760 | 1.790 | 67,045 | -0.04(-2.19%) |
Mar 09, 2022 | 1.820 | 1.900 | 1.785 | 1.830 | 65,963 | +0.06(+3.39%) |
Mar 08, 2022 | 1.760 | 1.820 | 1.750 | 1.770 | 41,498 | +0.02(+1.14%) |
Mar 07, 2022 | 1.850 | 1.850 | 1.750 | 1.750 | 161,395 | -0.06(-3.58%) |
Mar 04, 2022 | 1.790 | 1.870 | 1.750 | 1.815 | 107,273 | +0.00(+0.28%) |
Mar 03, 2022 | 1.820 | 1.910 | 1.800 | 1.810 | 35,793 | -0.02(-1.09%) |
Mar 02, 2022 | 1.860 | 1.910 | 1.780 | 1.830 | 103,962 | -0.04(-2.14%) |
Mar 01, 2022 | 1.930 | 1.940 | 1.860 | 1.870 | 87,218 | +0.00(+0.00%) |
Feb 28, 2022 | 1.890 | 1.980 | 1.870 | 1.870 | 28,589 | -0.03(-1.58%) |
Feb 25, 2022 | 1.990 | 1.990 | 1.870 | 1.900 | 63,518 | -0.08(-4.04%) |
Feb 24, 2022 | 1.790 | 2.020 | 1.790 | 1.980 | 120,682 | +0.11(+5.88%) |
Feb 23, 2022 | 1.930 | 1.960 | 1.850 | 1.870 | 77,946 | -0.07(-3.61%) |
Feb 22, 2022 | 1.980 | 2.000 | 1.900 | 1.940 | 73,382 | -0.06(-3.00%) |
Feb 18, 2022 | 2.000 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.120 | 2.120 | 2.010 | 2.010 | 58,859 | -0.12(-5.63%) |
Feb 16, 2022 | 2.070 | 2.140 | 2.068 | 2.130 | 47,380 | +0.06(+2.90%) |
Feb 15, 2022 | 2.000 | 2.130 | 2.000 | 2.070 | 40,458 | +0.08(+4.02%) |
Feb 14, 2022 | 2.060 | 2.150 | 1.990 | 1.990 | 93,454 | -0.09(-4.33%) |
Feb 11, 2022 | 2.070 | 2.142 | 2.020 | 2.080 | 72,164 | +0.01(+0.48%) |
Feb 10, 2022 | 2.150 | 2.160 | 2.060 | 2.070 | 43,633 | -0.05(-2.36%) |
Feb 09, 2022 | 2.090 | 2.156 | 2.090 | 2.120 | 42,862 | +0.04(+1.92%) |
Feb 08, 2022 | 2.130 | 2.170 | 2.080 | 2.080 | 34,682 | -0.07(-3.26%) |
Feb 07, 2022 | 2.140 | 2.200 | 2.080 | 2.150 | 36,186 | +0.01(+0.47%) |
Feb 04, 2022 | 2.070 | 2.200 | 2.050 | 2.140 | 79,942 | +0.08(+3.88%) |
Feb 03, 2022 | 2.110 | 2.000 | 2.060 | 41,499 | -0.11(-5.07%) | |
Feb 02, 2022 | 2.080 | 2.195 | 2.080 | 2.170 | 158,022 | +0.05(+2.36%) |