Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.650 | 1.690 | 1.550 | 1.570 | 55,115 | -0.09(-5.42%) |
Apr 28, 2022 | 1.620 | 1.710 | 1.550 | 1.660 | 56,842 | +0.03(+2.15%) |
Apr 27, 2022 | 1.670 | 1.730 | 1.560 | 1.625 | 58,952 | -0.01(-0.36%) |
Apr 26, 2022 | 1.730 | 1.730 | 1.610 | 1.631 | 43,364 | -0.10(-5.73%) |
Apr 25, 2022 | 1.740 | 1.740 | 1.620 | 1.730 | 89,667 | +0.03(+1.76%) |
Apr 22, 2022 | 1.790 | 1.800 | 1.670 | 1.700 | 88,542 | -0.07(-3.95%) |
Apr 21, 2022 | 1.790 | 1.820 | 1.750 | 1.770 | 26,106 | -0.01(-0.56%) |
Apr 20, 2022 | 1.790 | 1.837 | 1.760 | 1.780 | 73,350 | -0.05(-3.00%) |
Apr 19, 2022 | 1.780 | 1.885 | 1.780 | 1.835 | 44,829 | +0.03(+1.94%) |
Apr 18, 2022 | 1.770 | 1.820 | 1.770 | 1.800 | 42,277 | -0.01(-0.55%) |
Apr 14, 2022 | 1.850 | 1.895 | 1.750 | 1.810 | 43,989 | -0.03(-1.63%) |
Apr 13, 2022 | 1.800 | 1.852 | 1.800 | 1.840 | 18,701 | +0.04(+2.22%) |
Apr 12, 2022 | 1.810 | 1.876 | 1.785 | 1.800 | 23,113 | -0.01(-0.55%) |
Apr 11, 2022 | 1.840 | 1.850 | 1.770 | 1.810 | 50,443 | -0.04(-2.16%) |
Apr 08, 2022 | 1.910 | 1.936 | 1.830 | 1.850 | 54,820 | -0.07(-3.82%) |
Apr 07, 2022 | 1.940 | 1.950 | 1.835 | 1.923 | 48,651 | -0.03(-1.36%) |
Apr 06, 2022 | 1.960 | 1.970 | 1.910 | 1.950 | 23,462 | +0.00(+0.26%) |
Apr 05, 2022 | 1.960 | 2.010 | 1.940 | 1.945 | 24,187 | -0.01(-0.77%) |
Apr 04, 2022 | 2.010 | 2.040 | 1.922 | 1.960 | 125,945 | -0.03(-1.51%) |
Apr 01, 2022 | 2.050 | 2.050 | 1.940 | 1.990 | 45,699 | +0.02(+1.02%) |
Mar 31, 2022 | 2.030 | 2.040 | 1.970 | 1.970 | 51,775 | -0.07(-3.43%) |
Mar 30, 2022 | 1.990 | 2.090 | 1.970 | 2.040 | 45,815 | +0.05(+2.51%) |
Mar 29, 2022 | 2.000 | 2.040 | 1.970 | 1.990 | 76,484 | -0.04(-1.97%) |
Mar 28, 2022 | 2.050 | 2.065 | 1.930 | 2.030 | 61,950 | -0.03(-1.31%) |
Mar 25, 2022 | 2.090 | 2.090 | 2.029 | 2.057 | 58,938 | -0.02(-1.11%) |
Mar 24, 2022 | 1.950 | 2.090 | 1.950 | 2.080 | 136,976 | +0.02(+0.97%) |
Mar 23, 2022 | 2.040 | 2.070 | 2.000 | 2.060 | 72,239 | +0.02(+0.98%) |
Mar 22, 2022 | 2.030 | 2.070 | 2.030 | 2.040 | 110,443 | +0.00(+0.00%) |
Mar 21, 2022 | 2.030 | 2.055 | 2.010 | 2.040 | 27,098 | -0.01(-0.40%) |
Mar 18, 2022 | 2.000 | 2.050 | 1.980 | 2.048 | 87,781 | +0.06(+2.92%) |
Mar 17, 2022 | 1.900 | 1.996 | 1.900 | 1.990 | 70,376 | +0.07(+3.65%) |
Mar 16, 2022 | 1.850 | 1.920 | 1.850 | 1.920 | 81,052 | +0.07(+3.78%) |
Mar 15, 2022 | 1.860 | 1.860 | 1.811 | 1.850 | 23,650 | +0.02(+1.09%) |
Mar 14, 2022 | 1.890 | 1.900 | 1.800 | 1.830 | 59,166 | -0.04(-2.33%) |
Mar 11, 2022 | 1.920 | 1.920 | 1.860 | 1.874 | 83,180 | -0.05(-2.41%) |
Mar 10, 2022 | 1.960 | 1.960 | 1.880 | 1.920 | 58,100 | -0.03(-1.54%) |
Mar 09, 2022 | 2.000 | 2.000 | 1.910 | 1.950 | 79,253 | +0.05(+2.63%) |
Mar 08, 2022 | 1.910 | 1.930 | 1.855 | 1.900 | 86,912 | +0.00(+0.00%) |
Mar 07, 2022 | 1.930 | 1.975 | 1.900 | 1.900 | 56,728 | -0.05(-2.56%) |
Mar 04, 2022 | 2.020 | 2.045 | 1.930 | 1.950 | 52,421 | -0.08(-3.94%) |
Mar 03, 2022 | 2.030 | 2.052 | 1.990 | 2.030 | 39,299 | -0.02(-0.98%) |
Mar 02, 2022 | 2.070 | 2.075 | 2.040 | 2.050 | 29,903 | -0.03(-1.44%) |
Mar 01, 2022 | 2.060 | 2.095 | 2.030 | 2.080 | 54,641 | +0.01(+0.48%) |
Feb 28, 2022 | 1.930 | 2.090 | 1.930 | 2.070 | 99,946 | +0.14(+7.25%) |
Feb 25, 2022 | 1.890 | 1.971 | 1.850 | 1.930 | 51,746 | +0.05(+2.66%) |
Feb 24, 2022 | 1.790 | 1.920 | 1.770 | 1.880 | 78,881 | -0.03(-1.57%) |
Feb 23, 2022 | 1.860 | 1.944 | 1.860 | 1.910 | 104,892 | +0.00(+0.00%) |
Feb 22, 2022 | 2.080 | 2.080 | 1.880 | 1.910 | 768,407 | -0.10(-4.98%) |
Feb 18, 2022 | 2.010 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.080 | 2.090 | 1.980 | 2.010 | 38,025 | -0.06(-2.90%) |
Feb 16, 2022 | 2.030 | 2.100 | 2.010 | 2.070 | 42,803 | +0.02(+0.98%) |
Feb 15, 2022 | 1.990 | 2.050 | 1.975 | 2.050 | 65,274 | +0.07(+3.54%) |
Feb 14, 2022 | 1.960 | 2.010 | 1.954 | 1.980 | 48,418 | +0.00(+0.00%) |
Feb 11, 2022 | 2.030 | 2.090 | 1.920 | 1.980 | 72,752 | -0.05(-2.46%) |
Feb 10, 2022 | 1.930 | 2.120 | 1.920 | 2.030 | 181,073 | +0.09(+4.91%) |
Feb 09, 2022 | 1.910 | 1.970 | 1.900 | 1.935 | 57,689 | +0.03(+1.31%) |
Feb 08, 2022 | 1.930 | 1.944 | 1.860 | 1.910 | 65,106 | +0.01(+0.53%) |
Feb 07, 2022 | 1.930 | 1.940 | 1.860 | 1.900 | 45,042 | +0.04(+2.23%) |
Feb 04, 2022 | 1.790 | 1.880 | 1.770 | 1.859 | 37,254 | +0.09(+5.00%) |
Feb 03, 2022 | 1.880 | 1.770 | 55,935 | -0.08(-4.32%) | ||
Feb 02, 2022 | 1.980 | 1.980 | 1.840 | 1.850 | 50,478 | -0.05(-2.63%) |