Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.560 | 1.614 | 1.550 | 1.590 | 60,148 | -0.01(-0.63%) |
Apr 28, 2022 | 1.610 | 1.650 | 1.550 | 1.600 | 74,456 | -0.03(-1.84%) |
Apr 27, 2022 | 1.640 | 1.690 | 1.550 | 1.630 | 59,909 | -0.02(-1.21%) |
Apr 26, 2022 | 1.800 | 1.800 | 1.620 | 1.650 | 110,951 | -0.15(-8.33%) |
Apr 25, 2022 | 1.820 | 1.820 | 1.720 | 1.800 | 153,595 | -0.02(-1.10%) |
Apr 22, 2022 | 1.850 | 1.870 | 1.780 | 1.820 | 141,879 | +0.00(+0.00%) |
Apr 21, 2022 | 1.980 | 2.000 | 1.790 | 1.820 | 338,448 | -0.09(-4.71%) |
Apr 20, 2022 | 1.900 | 1.960 | 1.890 | 1.910 | 44,315 | -0.01(-0.52%) |
Apr 19, 2022 | 1.980 | 1.980 | 1.860 | 1.920 | 45,856 | -0.05(-2.54%) |
Apr 18, 2022 | 2.010 | 2.010 | 1.810 | 1.970 | 120,302 | -0.03(-1.50%) |
Apr 14, 2022 | 1.950 | 2.050 | 1.880 | 2.000 | 81,247 | +0.07(+3.63%) |
Apr 13, 2022 | 1.860 | 1.940 | 1.830 | 1.930 | 73,720 | +0.07(+3.76%) |
Apr 12, 2022 | 1.930 | 2.010 | 1.840 | 1.860 | 278,957 | -0.03(-1.59%) |
Apr 11, 2022 | 1.850 | 1.900 | 1.800 | 1.890 | 104,595 | +0.04(+2.16%) |
Apr 08, 2022 | 1.860 | 1.950 | 1.810 | 1.850 | 153,904 | -0.01(-0.54%) |
Apr 07, 2022 | 1.850 | 1.880 | 1.830 | 1.860 | 42,048 | -0.01(-0.53%) |
Apr 06, 2022 | 1.850 | 1.920 | 1.810 | 1.870 | 42,486 | -0.04(-2.09%) |
Apr 05, 2022 | 1.950 | 2.000 | 1.890 | 1.910 | 77,179 | -0.02(-1.04%) |
Apr 04, 2022 | 1.860 | 1.980 | 1.850 | 1.930 | 149,289 | +0.11(+6.04%) |
Apr 01, 2022 | 1.800 | 1.850 | 1.770 | 1.820 | 63,116 | +0.04(+2.25%) |
Mar 31, 2022 | 1.750 | 1.790 | 1.750 | 1.780 | 49,274 | +0.01(+0.56%) |
Mar 30, 2022 | 1.660 | 1.790 | 1.660 | 1.770 | 66,142 | +0.07(+4.12%) |
Mar 29, 2022 | 1.700 | 1.750 | 1.675 | 1.700 | 77,198 | -0.02(-1.16%) |
Mar 28, 2022 | 1.770 | 1.818 | 1.700 | 1.720 | 85,439 | -0.05(-2.82%) |
Mar 25, 2022 | 1.790 | 1.790 | 1.700 | 1.770 | 137,330 | -0.03(-1.67%) |
Mar 24, 2022 | 1.680 | 1.870 | 1.640 | 1.800 | 290,917 | +0.19(+11.80%) |
Mar 23, 2022 | 1.590 | 1.610 | 1.550 | 1.610 | 66,199 | +0.06(+3.87%) |
Mar 22, 2022 | 1.550 | 1.589 | 1.494 | 1.550 | 85,476 | +0.04(+2.65%) |
Mar 21, 2022 | 1.490 | 1.520 | 1.461 | 1.510 | 23,444 | +0.03(+2.03%) |
Mar 18, 2022 | 1.410 | 1.512 | 1.400 | 1.480 | 112,821 | +0.05(+3.50%) |
Mar 17, 2022 | 1.380 | 1.440 | 1.380 | 1.430 | 75,830 | +0.05(+3.62%) |
Mar 16, 2022 | 1.300 | 1.440 | 1.300 | 1.380 | 229,589 | +0.11(+8.66%) |
Mar 15, 2022 | 1.250 | 1.320 | 1.220 | 1.270 | 70,975 | +0.04(+3.25%) |
Mar 14, 2022 | 1.310 | 1.330 | 1.230 | 1.230 | 85,639 | -0.08(-6.11%) |
Mar 11, 2022 | 1.320 | 1.340 | 1.280 | 1.310 | 51,003 | -0.01(-0.76%) |
Mar 10, 2022 | 1.260 | 1.340 | 1.260 | 1.320 | 76,864 | -0.02(-1.49%) |
Mar 09, 2022 | 1.260 | 1.340 | 1.260 | 1.340 | 87,179 | +0.08(+6.35%) |
Mar 08, 2022 | 1.260 | 1.310 | 1.230 | 1.260 | 279,551 | -0.01(-0.79%) |
Mar 07, 2022 | 1.320 | 1.360 | 1.250 | 1.270 | 203,644 | -0.05(-3.79%) |
Mar 04, 2022 | 1.360 | 1.380 | 1.320 | 1.320 | 45,177 | -0.04(-2.94%) |
Mar 03, 2022 | 1.380 | 1.400 | 1.360 | 1.360 | 65,085 | -0.03(-2.16%) |
Mar 02, 2022 | 1.410 | 1.420 | 1.380 | 1.390 | 41,428 | +0.01(+0.72%) |
Mar 01, 2022 | 1.390 | 1.450 | 1.370 | 1.380 | 79,949 | -0.01(-0.72%) |
Feb 28, 2022 | 1.380 | 1.410 | 1.360 | 1.390 | 95,487 | -0.02(-1.42%) |
Feb 25, 2022 | 1.370 | 1.410 | 1.345 | 1.410 | 62,594 | +0.07(+5.22%) |
Feb 24, 2022 | 1.310 | 1.350 | 1.275 | 1.340 | 179,595 | -0.03(-2.19%) |
Feb 23, 2022 | 1.390 | 1.455 | 1.340 | 1.370 | 181,716 | +0.02(+1.48%) |
Feb 22, 2022 | 1.320 | 1.390 | 1.320 | 1.350 | 115,740 | -0.01(-0.74%) |
Feb 18, 2022 | 1.360 | 0 | -0.03(-2.16%) | |||
Feb 17, 2022 | 1.470 | 1.470 | 1.380 | 1.390 | 76,936 | -0.07(-4.79%) |
Feb 16, 2022 | 1.470 | 1.480 | 1.430 | 1.460 | 128,277 | +0.00(+0.00%) |
Feb 15, 2022 | 1.451 | 1.480 | 1.420 | 1.460 | 114,403 | +0.02(+1.39%) |
Feb 14, 2022 | 1.470 | 1.499 | 1.400 | 1.440 | 132,220 | -0.04(-2.70%) |
Feb 11, 2022 | 1.540 | 1.540 | 1.460 | 1.480 | 163,499 | -0.04(-2.63%) |
Feb 10, 2022 | 1.500 | 1.550 | 1.490 | 1.520 | 114,139 | +0.00(+0.00%) |
Feb 09, 2022 | 1.510 | 1.546 | 1.470 | 1.520 | 202,439 | +0.00(+0.00%) |
Feb 08, 2022 | 1.520 | 1.540 | 1.480 | 1.520 | 59,225 | +0.01(+0.66%) |
Feb 07, 2022 | 1.510 | 1.550 | 1.500 | 1.510 | 69,424 | +0.02(+1.34%) |
Feb 04, 2022 | 1.460 | 1.530 | 1.460 | 1.490 | 90,578 | +0.03(+2.05%) |
Feb 03, 2022 | 1.500 | 1.446 | 1.460 | 83,639 | -0.04(-2.67%) | |
Feb 02, 2022 | 1.580 | 1.580 | 1.470 | 1.500 | 81,805 | -0.05(-3.23%) |