Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.550 | 1.570 | 1.400 | 1.410 | 514,479 | -0.10(-6.62%) |
Apr 28, 2022 | 1.490 | 1.520 | 1.390 | 1.510 | 950,703 | +0.05(+3.42%) |
Apr 27, 2022 | 1.530 | 1.560 | 1.450 | 1.460 | 358,930 | -0.02(-1.35%) |
Apr 26, 2022 | 1.630 | 1.680 | 1.480 | 1.480 | 480,730 | -0.12(-7.50%) |
Apr 25, 2022 | 1.520 | 1.600 | 1.470 | 1.600 | 1,006,895 | -0.00(-0.31%) |
Apr 22, 2022 | 1.690 | 1.710 | 1.580 | 1.605 | 575,526 | -0.06(-3.89%) |
Apr 21, 2022 | 1.880 | 1.880 | 1.610 | 1.670 | 949,660 | -0.19(-10.22%) |
Apr 20, 2022 | 1.790 | 1.870 | 1.730 | 1.860 | 438,641 | +0.10(+5.68%) |
Apr 19, 2022 | 1.800 | 1.820 | 1.740 | 1.760 | 537,092 | -0.04(-2.22%) |
Apr 18, 2022 | 1.860 | 1.930 | 1.800 | 1.800 | 437,110 | -0.06(-3.23%) |
Apr 14, 2022 | 1.860 | 0 | -0.01(-0.53%) | |||
Apr 13, 2022 | 1.840 | 1.920 | 1.790 | 1.870 | 1,056,245 | +0.03(+1.63%) |
Apr 12, 2022 | 1.790 | 1.880 | 1.780 | 1.840 | 611,012 | +0.06(+3.37%) |
Apr 11, 2022 | 1.850 | 1.885 | 1.775 | 1.780 | 931,091 | -0.03(-1.66%) |
Apr 08, 2022 | 1.700 | 1.850 | 1.700 | 1.810 | 1,192,590 | +0.08(+4.62%) |
Apr 07, 2022 | 1.600 | 1.740 | 1.580 | 1.730 | 1,659,374 | +0.17(+10.90%) |
Apr 06, 2022 | 1.590 | 1.600 | 1.530 | 1.560 | 552,694 | -0.02(-1.27%) |
Apr 05, 2022 | 1.590 | 1.690 | 1.570 | 1.580 | 648,171 | +0.01(+0.64%) |
Apr 04, 2022 | 1.620 | 1.620 | 1.555 | 1.570 | 283,633 | -0.02(-1.26%) |
Apr 01, 2022 | 1.600 | 1.620 | 1.545 | 1.590 | 503,519 | -0.01(-0.63%) |
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%) |