Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.794 | 1.858 | 1.764 | 1.774 | 225,891 | -0.05(-2.72%) |
Apr 28, 2022 | 1.813 | 1.833 | 1.759 | 1.823 | 384,428 | +0.03(+1.66%) |
Apr 27, 2022 | 1.744 | 1.804 | 1.709 | 1.794 | 574,749 | +0.05(+2.84%) |
Apr 26, 2022 | 1.823 | 1.823 | 1.744 | 1.744 | 467,652 | -0.10(-5.38%) |
Apr 25, 2022 | 1.784 | 1.843 | 1.729 | 1.843 | 393,410 | +0.05(+2.76%) |
Apr 22, 2022 | 1.873 | 1.893 | 1.764 | 1.794 | 691,518 | -0.03(-1.63%) |
Apr 21, 2022 | 1.893 | 1.907 | 1.794 | 1.823 | 468,565 | -0.06(-3.16%) |
Apr 20, 2022 | 1.903 | 1.942 | 1.863 | 1.883 | 311,120 | -0.03(-1.55%) |
Apr 19, 2022 | 1.942 | 1.942 | 1.893 | 1.913 | 210,260 | -0.01(-0.52%) |
Apr 18, 2022 | 1.922 | 1.966 | 1.883 | 1.922 | 289,256 | +0.01(+0.52%) |
Apr 14, 2022 | 1.883 | 1.962 | 1.882 | 1.913 | 367,563 | +0.01(+0.52%) |
Apr 13, 2022 | 1.903 | 1.927 | 1.883 | 1.903 | 196,277 | +0.00(+0.00%) |
Apr 12, 2022 | 1.913 | 1.952 | 1.873 | 1.903 | 290,303 | -0.03(-1.54%) |
Apr 11, 2022 | 1.952 | 1.962 | 1.917 | 1.932 | 131,392 | -0.04(-2.01%) |
Apr 08, 2022 | 1.932 | 1.987 | 1.932 | 1.972 | 190,701 | +0.02(+1.01%) |
Apr 07, 2022 | 1.942 | 1.972 | 1.922 | 1.952 | 131,993 | +0.01(+0.51%) |
Apr 06, 2022 | 1.942 | 1.982 | 1.903 | 1.942 | 296,943 | -0.04(-2.00%) |
Apr 05, 2022 | 2.071 | 2.081 | 1.952 | 1.982 | 296,072 | -0.07(-3.38%) |
Apr 04, 2022 | 2.081 | 2.092 | 2.022 | 2.051 | 177,411 | -0.01(-0.48%) |
Apr 01, 2022 | 1.992 | 2.071 | 1.992 | 2.061 | 355,678 | +0.06(+2.97%) |
Mar 31, 2022 | 2.012 | 2.061 | 1.982 | 2.002 | 216,516 | +0.00(+0.00%) |
Mar 30, 2022 | 1.972 | 2.051 | 1.972 | 2.002 | 307,995 | +0.01(+0.50%) |
Mar 29, 2022 | 1.952 | 2.022 | 1.952 | 1.992 | 378,339 | +0.03(+1.52%) |
Mar 28, 2022 | 1.922 | 1.962 | 1.917 | 1.962 | 164,196 | +0.00(+0.00%) |
Mar 25, 2022 | 1.922 | 1.987 | 1.922 | 1.962 | 188,164 | +0.03(+1.54%) |
Mar 24, 2022 | 1.873 | 1.987 | 1.873 | 1.932 | 400,566 | +0.06(+3.17%) |
Mar 23, 2022 | 1.893 | 1.972 | 1.873 | 1.873 | 319,808 | -0.02(-1.05%) |
Mar 22, 2022 | 1.883 | 1.942 | 1.853 | 1.893 | 237,223 | +0.00(+0.00%) |
Mar 21, 2022 | 1.883 | 1.952 | 1.878 | 1.893 | 264,419 | +0.00(+0.00%) |
Mar 18, 2022 | 1.863 | 1.952 | 1.863 | 1.893 | 514,569 | -0.02(-1.04%) |
Mar 17, 2022 | 1.853 | 1.922 | 1.853 | 1.913 | 323,617 | +0.05(+2.66%) |
Mar 16, 2022 | 1.833 | 1.893 | 1.823 | 1.863 | 415,104 | +0.01(+0.53%) |
Mar 15, 2022 | 1.883 | 1.900 | 1.833 | 1.853 | 255,004 | -0.03(-1.58%) |
Mar 14, 2022 | 1.922 | 1.942 | 1.863 | 1.883 | 286,610 | -0.05(-2.56%) |
Mar 11, 2022 | 2.071 | 2.071 | 1.913 | 1.932 | 348,875 | -0.05(-2.50%) |
Mar 10, 2022 | 1.883 | 2.002 | 1.883 | 1.982 | 760,422 | +0.07(+3.63%) |
Mar 09, 2022 | 1.942 | 1.980 | 1.903 | 1.913 | 699,634 | +0.01(+0.52%) |
Mar 08, 2022 | 1.843 | 1.972 | 1.842 | 1.903 | 476,549 | +0.06(+3.23%) |
Mar 07, 2022 | 1.913 | 1.972 | 1.818 | 1.843 | 469,830 | -0.04(-2.11%) |
Mar 04, 2022 | 1.922 | 1.942 | 1.853 | 1.883 | 140,256 | -0.06(-3.06%) |
Mar 03, 2022 | 1.982 | 2.012 | 1.853 | 1.942 | 463,818 | -0.03(-1.51%) |
Mar 02, 2022 | 1.804 | 1.982 | 1.804 | 1.972 | 440,357 | +0.15(+8.15%) |
Mar 01, 2022 | 1.853 | 1.853 | 1.794 | 1.823 | 247,189 | -0.02(-1.08%) |
Feb 28, 2022 | 1.922 | 1.962 | 1.823 | 1.843 | 286,350 | -0.10(-5.10%) |
Feb 25, 2022 | 1.913 | 1.957 | 1.873 | 1.942 | 325,097 | +0.03(+1.55%) |
Feb 24, 2022 | 1.932 | 1.937 | 1.823 | 1.913 | 675,506 | -0.07(-3.50%) |
Feb 23, 2022 | 1.982 | 2.012 | 1.913 | 1.982 | 278,750 | +0.04(+2.04%) |
Feb 22, 2022 | 1.932 | 2.031 | 1.922 | 1.942 | 599,067 | +0.02(+1.03%) |
Feb 18, 2022 | 1.922 | 0 | +0.08(+4.30%) | |||
Feb 17, 2022 | 1.922 | 1.942 | 1.833 | 1.843 | 222,106 | -0.09(-4.62%) |
Feb 16, 2022 | 1.893 | 1.957 | 1.873 | 1.932 | 344,632 | +0.08(+4.28%) |
Feb 15, 2022 | 1.853 | 1.853 | 1.804 | 1.853 | 213,347 | +0.06(+3.32%) |
Feb 14, 2022 | 1.784 | 1.863 | 1.784 | 1.794 | 178,611 | -0.05(-2.69%) |
Feb 11, 2022 | 1.784 | 1.947 | 1.784 | 1.843 | 344,661 | +0.04(+2.20%) |
Feb 10, 2022 | 1.863 | 1.913 | 1.804 | 1.804 | 265,827 | -0.07(-3.70%) |
Feb 09, 2022 | 1.843 | 1.883 | 1.833 | 1.873 | 196,622 | +0.04(+2.16%) |
Feb 08, 2022 | 1.903 | 1.952 | 1.833 | 1.833 | 199,864 | -0.08(-4.15%) |
Feb 07, 2022 | 1.863 | 1.922 | 1.853 | 1.913 | 95,581 | +0.04(+2.12%) |
Feb 04, 2022 | 1.853 | 1.874 | 1.833 | 1.873 | 76,127 | +0.02(+1.07%) |
Feb 03, 2022 | 1.883 | 1.903 | 1.853 | 1.853 | 104,488 | -0.04(-2.09%) |
Feb 02, 2022 | 1.913 | 1.932 | 1.863 | 1.893 | 128,754 | -0.04(-2.05%) |