Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.370 | 1.445 | 1.330 | 1.340 | 700,810 | -0.03(-2.19%) |
Apr 28, 2022 | 1.400 | 1.410 | 1.300 | 1.370 | 944,277 | +0.01(+0.74%) |
Apr 27, 2022 | 1.390 | 1.430 | 1.360 | 1.360 | 531,633 | -0.04(-2.86%) |
Apr 26, 2022 | 1.500 | 1.500 | 1.390 | 1.400 | 673,679 | -0.09(-6.04%) |
Apr 25, 2022 | 1.460 | 1.520 | 1.423 | 1.490 | 459,831 | +0.00(+0.00%) |
Apr 22, 2022 | 1.520 | 1.530 | 1.450 | 1.490 | 454,439 | -0.02(-1.32%) |
Apr 21, 2022 | 1.660 | 1.660 | 1.500 | 1.510 | 617,136 | -0.10(-6.21%) |
Apr 20, 2022 | 1.660 | 1.670 | 1.600 | 1.610 | 617,962 | -0.03(-1.83%) |
Apr 19, 2022 | 1.600 | 1.695 | 1.580 | 1.640 | 412,942 | +0.04(+2.50%) |
Apr 18, 2022 | 1.720 | 1.720 | 1.580 | 1.600 | 669,417 | -0.09(-5.33%) |
Apr 14, 2022 | 1.740 | 1.750 | 1.680 | 1.690 | 395,626 | -0.05(-2.87%) |
Apr 13, 2022 | 1.700 | 1.770 | 1.700 | 1.740 | 486,615 | +0.04(+2.35%) |
Apr 12, 2022 | 1.720 | 1.790 | 1.690 | 1.700 | 790,450 | -0.04(-2.30%) |
Apr 11, 2022 | 1.760 | 1.780 | 1.700 | 1.740 | 653,913 | -0.06(-3.33%) |
Apr 08, 2022 | 1.820 | 1.870 | 1.760 | 1.800 | 422,402 | -0.06(-3.23%) |
Apr 07, 2022 | 1.920 | 1.920 | 1.765 | 1.860 | 686,859 | -0.03(-1.59%) |
Apr 06, 2022 | 1.950 | 1.950 | 1.810 | 1.890 | 681,853 | -0.08(-4.06%) |
Apr 05, 2022 | 2.050 | 2.075 | 1.930 | 1.970 | 564,858 | -0.07(-3.43%) |
Apr 04, 2022 | 1.930 | 2.040 | 1.930 | 2.040 | 696,965 | +0.12(+6.25%) |
Apr 01, 2022 | 1.870 | 1.960 | 1.870 | 1.920 | 587,387 | +0.05(+2.67%) |
Mar 31, 2022 | 1.950 | 1.970 | 1.850 | 1.870 | 605,065 | -0.07(-3.61%) |
Mar 30, 2022 | 1.950 | 2.010 | 1.880 | 1.940 | 690,016 | -0.02(-1.02%) |
Mar 29, 2022 | 1.970 | 2.020 | 1.940 | 1.960 | 932,249 | +0.03(+1.55%) |
Mar 28, 2022 | 2.170 | 2.189 | 1.860 | 1.930 | 1,868,919 | -0.18(-8.53%) |
Mar 25, 2022 | 2.130 | 2.185 | 2.070 | 2.110 | 975,989 | -0.04(-1.86%) |
Mar 24, 2022 | 2.220 | 2.220 | 2.040 | 2.150 | 860,499 | -0.01(-0.46%) |
Mar 23, 2022 | 2.220 | 2.240 | 2.134 | 2.160 | 1,175,575 | -0.08(-3.57%) |
Mar 22, 2022 | 2.120 | 2.250 | 2.070 | 2.240 | 2,482,596 | +0.10(+4.67%) |
Mar 21, 2022 | 1.890 | 2.370 | 1.870 | 2.140 | 4,501,822 | +0.22(+11.46%) |
Mar 18, 2022 | 1.860 | 1.970 | 1.850 | 1.920 | 3,899,038 | +0.04(+2.13%) |
Mar 17, 2022 | 1.680 | 1.890 | 1.630 | 1.880 | 2,391,840 | +0.20(+11.90%) |
Mar 16, 2022 | 1.610 | 1.680 | 1.530 | 1.680 | 1,654,393 | +0.11(+7.01%) |
Mar 15, 2022 | 1.500 | 1.650 | 1.450 | 1.570 | 1,813,932 | +0.09(+6.08%) |
Mar 14, 2022 | 1.570 | 1.645 | 1.445 | 1.480 | 1,846,389 | -0.04(-2.63%) |
Mar 11, 2022 | 1.750 | 1.850 | 1.500 | 1.520 | 4,181,071 | -0.41(-21.24%) |
Mar 10, 2022 | 1.360 | 2.050 | 1.360 | 1.930 | 8,397,717 | +0.53(+37.86%) |
Mar 09, 2022 | 1.370 | 1.450 | 1.370 | 1.400 | 800,146 | +0.06(+4.48%) |
Mar 08, 2022 | 1.480 | 1.480 | 1.330 | 1.340 | 1,907,129 | -0.11(-7.59%) |
Mar 07, 2022 | 1.450 | 1.490 | 1.410 | 1.450 | 635,973 | +0.04(+2.84%) |
Mar 04, 2022 | 1.460 | 1.490 | 1.390 | 1.410 | 697,974 | -0.06(-4.08%) |
Mar 03, 2022 | 1.590 | 1.590 | 1.460 | 1.470 | 856,925 | -0.11(-6.96%) |
Mar 02, 2022 | 1.620 | 1.650 | 1.530 | 1.580 | 555,480 | +0.00(+0.00%) |
Mar 01, 2022 | 1.620 | 1.660 | 1.550 | 1.580 | 972,488 | -0.01(-0.63%) |
Feb 28, 2022 | 1.430 | 1.620 | 1.430 | 1.590 | 2,891,829 | +0.15(+10.42%) |
Feb 25, 2022 | 1.500 | 1.470 | 1.405 | 1.440 | 1,094,654 | +0.00(+0.00%) |
Feb 24, 2022 | 1.340 | 1.460 | 1.320 | 1.440 | 1,161,626 | +0.06(+4.35%) |
Feb 23, 2022 | 1.470 | 1.470 | 1.370 | 1.380 | 809,712 | -0.05(-3.50%) |
Feb 22, 2022 | 1.490 | 1.520 | 1.420 | 1.430 | 908,268 | -0.06(-4.03%) |
Feb 18, 2022 | 1.490 | 0 | -0.03(-1.97%) | |||
Feb 17, 2022 | 1.590 | 1.600 | 1.520 | 1.520 | 630,039 | -0.06(-3.80%) |
Feb 16, 2022 | 1.620 | 1.620 | 1.570 | 1.580 | 1,130,789 | -0.07(-4.24%) |
Feb 15, 2022 | 1.660 | 1.660 | 1.620 | 1.650 | 510,153 | +0.05(+3.12%) |
Feb 14, 2022 | 1.640 | 1.650 | 1.580 | 1.600 | 430,108 | -0.01(-0.62%) |
Feb 11, 2022 | 1.650 | 1.690 | 1.590 | 1.610 | 505,519 | -0.03(-1.83%) |
Feb 10, 2022 | 1.680 | 1.755 | 1.640 | 1.640 | 581,109 | -0.07(-4.09%) |
Feb 09, 2022 | 1.720 | 1.740 | 1.710 | 1.710 | 455,750 | +0.01(+0.59%) |
Feb 08, 2022 | 1.750 | 1.750 | 1.680 | 1.700 | 594,204 | -0.03(-1.73%) |
Feb 07, 2022 | 1.610 | 1.750 | 1.610 | 1.730 | 956,401 | +0.12(+7.45%) |
Feb 04, 2022 | 1.570 | 1.635 | 1.530 | 1.610 | 2,627,570 | +0.05(+3.21%) |
Feb 03, 2022 | 1.600 | 1.550 | 1.560 | 1,122,622 | -0.06(-3.70%) | |
Feb 02, 2022 | 1.770 | 1.770 | 1.620 | 1.620 | 3,022,092 | -0.14(-7.95%) |