Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.660 | 1.730 | 1.650 | 1.690 | 62,723 | +0.05(+3.05%) |
Apr 28, 2022 | 1.690 | 1.720 | 1.570 | 1.640 | 330,771 | -0.05(-2.96%) |
Apr 27, 2022 | 1.730 | 1.790 | 1.670 | 1.690 | 132,248 | -0.04(-2.31%) |
Apr 26, 2022 | 1.770 | 1.778 | 1.700 | 1.730 | 87,152 | -0.05(-2.81%) |
Apr 25, 2022 | 1.720 | 1.810 | 1.660 | 1.780 | 90,595 | +0.01(+0.56%) |
Apr 22, 2022 | 1.780 | 1.830 | 1.750 | 1.770 | 139,460 | -0.01(-0.56%) |
Apr 21, 2022 | 1.860 | 1.860 | 1.750 | 1.780 | 164,297 | -0.04(-2.20%) |
Apr 20, 2022 | 1.750 | 1.833 | 1.750 | 1.820 | 93,535 | +0.05(+2.82%) |
Apr 19, 2022 | 1.730 | 1.780 | 1.690 | 1.770 | 214,602 | +0.04(+2.31%) |
Apr 18, 2022 | 1.800 | 1.800 | 1.690 | 1.730 | 163,865 | -0.07(-3.89%) |
Apr 14, 2022 | 1.830 | 1.880 | 1.756 | 1.800 | 145,206 | -0.06(-3.23%) |
Apr 13, 2022 | 1.660 | 1.875 | 1.660 | 1.860 | 269,454 | +0.20(+12.05%) |
Apr 12, 2022 | 1.700 | 1.752 | 1.630 | 1.660 | 143,617 | -0.01(-0.60%) |
Apr 11, 2022 | 1.730 | 1.735 | 1.570 | 1.670 | 147,435 | -0.08(-4.57%) |
Apr 08, 2022 | 1.750 | 1.805 | 1.720 | 1.750 | 131,909 | -0.04(-2.23%) |
Apr 07, 2022 | 1.750 | 1.820 | 1.650 | 1.790 | 151,862 | +0.02(+1.13%) |
Apr 06, 2022 | 1.730 | 1.790 | 1.660 | 1.770 | 301,659 | +0.00(+0.00%) |
Apr 05, 2022 | 1.780 | 1.850 | 1.730 | 1.770 | 200,975 | -0.02(-1.12%) |
Apr 04, 2022 | 1.900 | 1.907 | 1.770 | 1.790 | 555,007 | -0.11(-5.79%) |
Apr 01, 2022 | 1.960 | 2.040 | 1.790 | 1.900 | 589,390 | +0.07(+3.83%) |
Mar 31, 2022 | 1.900 | 2.250 | 1.790 | 1.830 | 1,547,627 | -0.56(-23.43%) |
Mar 30, 2022 | 2.290 | 2.390 | 2.250 | 2.390 | 155,011 | +0.08(+3.46%) |
Mar 29, 2022 | 2.340 | 2.480 | 2.250 | 2.310 | 222,855 | -0.03(-1.28%) |
Mar 28, 2022 | 2.520 | 2.610 | 2.250 | 2.340 | 297,200 | -0.17(-6.77%) |
Mar 25, 2022 | 2.500 | 2.600 | 2.430 | 2.510 | 208,687 | +0.04(+1.62%) |
Mar 24, 2022 | 2.430 | 2.490 | 2.340 | 2.470 | 275,077 | +0.13(+5.56%) |
Mar 23, 2022 | 2.460 | 2.460 | 2.290 | 2.340 | 198,837 | -0.05(-2.09%) |
Mar 22, 2022 | 2.340 | 2.490 | 2.180 | 2.390 | 334,144 | +0.14(+6.22%) |
Mar 21, 2022 | 2.370 | 2.420 | 2.160 | 2.250 | 435,918 | +0.06(+2.74%) |
Mar 18, 2022 | 2.410 | 2.560 | 2.190 | 2.190 | 634,957 | -0.27(-10.98%) |
Mar 17, 2022 | 2.230 | 2.600 | 2.230 | 2.460 | 1,128,852 | +0.28(+12.84%) |
Mar 16, 2022 | 2.170 | 2.220 | 2.050 | 2.180 | 152,379 | +0.09(+4.31%) |
Mar 15, 2022 | 2.100 | 2.115 | 1.990 | 2.090 | 94,152 | -0.04(-1.88%) |
Mar 14, 2022 | 1.980 | 2.140 | 1.980 | 2.130 | 192,139 | +0.18(+9.23%) |
Mar 11, 2022 | 2.180 | 2.330 | 1.950 | 1.950 | 563,049 | -0.25(-11.36%) |
Mar 10, 2022 | 2.240 | 2.330 | 2.150 | 2.200 | 257,550 | -0.04(-1.79%) |
Mar 09, 2022 | 2.330 | 2.420 | 2.150 | 2.240 | 431,790 | +0.03(+1.36%) |
Mar 08, 2022 | 2.200 | 2.300 | 2.150 | 2.210 | 445,629 | +0.01(+0.45%) |
Mar 07, 2022 | 2.390 | 2.400 | 2.120 | 2.200 | 213,264 | +0.09(+4.27%) |
Mar 04, 2022 | 2.290 | 2.400 | 2.110 | 2.110 | 237,698 | -0.18(-7.86%) |
Mar 03, 2022 | 2.390 | 2.500 | 2.250 | 2.290 | 178,129 | -0.06(-2.55%) |
Mar 02, 2022 | 2.390 | 2.550 | 2.340 | 2.350 | 294,196 | -0.05(-2.08%) |
Mar 01, 2022 | 2.620 | 2.730 | 2.390 | 2.400 | 247,950 | -0.26(-9.77%) |
Feb 28, 2022 | 2.790 | 2.880 | 2.510 | 2.660 | 556,340 | -0.35(-11.63%) |
Feb 25, 2022 | 3.150 | 3.050 | 2.860 | 3.010 | 127,966 | -0.10(-3.22%) |
Feb 24, 2022 | 2.550 | 3.110 | 2.500 | 3.110 | 161,937 | +0.31(+11.07%) |
Feb 23, 2022 | 2.970 | 3.000 | 2.780 | 2.800 | 135,647 | -0.20(-6.67%) |
Feb 22, 2022 | 3.050 | 3.100 | 2.940 | 3.000 | 147,206 | -0.12(-3.85%) |
Feb 18, 2022 | 3.120 | 0 | -0.11(-3.41%) | |||
Feb 17, 2022 | 3.250 | 3.400 | 3.150 | 3.230 | 176,765 | -0.08(-2.42%) |
Feb 16, 2022 | 3.480 | 3.490 | 3.220 | 3.310 | 199,962 | -0.14(-4.06%) |
Feb 15, 2022 | 3.250 | 3.480 | 3.250 | 3.450 | 107,972 | +0.28(+8.83%) |
Feb 14, 2022 | 3.210 | 3.300 | 3.080 | 3.170 | 222,638 | -0.17(-5.09%) |
Feb 11, 2022 | 3.500 | 3.600 | 3.320 | 3.340 | 112,078 | -0.16(-4.57%) |
Feb 10, 2022 | 3.610 | 3.810 | 3.490 | 3.500 | 177,840 | -0.22(-5.91%) |
Feb 09, 2022 | 3.630 | 3.770 | 3.550 | 3.720 | 196,439 | +0.16(+4.49%) |
Feb 08, 2022 | 3.740 | 3.740 | 3.460 | 3.560 | 175,611 | -0.07(-1.93%) |
Feb 07, 2022 | 3.540 | 3.740 | 3.500 | 3.630 | 127,609 | +0.08(+2.25%) |
Feb 04, 2022 | 3.290 | 3.620 | 3.290 | 3.550 | 152,431 | +0.22(+6.61%) |
Feb 03, 2022 | 3.430 | 3.330 | 111,604 | -0.14(-4.03%) | ||
Feb 02, 2022 | 3.640 | 3.710 | 3.450 | 3.470 | 112,939 | -0.21(-5.71%) |