Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.530 | 1.580 | 1.480 | 1.520 | 61,239 | -0.04(-2.88%) |
Apr 28, 2022 | 1.400 | 1.580 | 1.400 | 1.565 | 113,072 | +0.17(+11.79%) |
Apr 27, 2022 | 1.250 | 1.430 | 1.250 | 1.400 | 37,531 | +0.03(+2.19%) |
Apr 26, 2022 | 1.430 | 1.430 | 1.350 | 1.370 | 8,981 | -0.03(-2.14%) |
Apr 25, 2022 | 1.400 | 1.440 | 1.360 | 1.400 | 50,041 | -0.03(-2.10%) |
Apr 22, 2022 | 1.410 | 1.470 | 1.395 | 1.430 | 33,526 | -0.01(-0.69%) |
Apr 21, 2022 | 1.450 | 1.500 | 1.400 | 1.440 | 24,355 | -0.03(-2.04%) |
Apr 20, 2022 | 1.430 | 1.490 | 1.420 | 1.470 | 13,097 | -0.01(-0.68%) |
Apr 19, 2022 | 1.335 | 1.540 | 1.320 | 1.480 | 105,074 | +0.07(+4.96%) |
Apr 18, 2022 | 1.400 | 1.410 | 1.350 | 1.410 | 17,791 | -0.00(-0.17%) |
Apr 14, 2022 | 1.410 | 1.450 | 1.410 | 1.412 | 12,305 | -0.05(-3.10%) |
Apr 13, 2022 | 1.480 | 1.510 | 1.420 | 1.458 | 23,408 | -0.00(-0.16%) |
Apr 12, 2022 | 1.450 | 1.500 | 1.421 | 1.460 | 13,190 | -0.01(-0.68%) |
Apr 11, 2022 | 1.451 | 1.575 | 1.420 | 1.470 | 26,202 | -0.09(-5.77%) |
Apr 08, 2022 | 1.550 | 1.562 | 1.512 | 1.560 | 5,747 | +0.01(+0.65%) |
Apr 07, 2022 | 1.570 | 1.620 | 1.550 | 1.550 | 29,695 | +0.00(+0.00%) |
Apr 06, 2022 | 1.530 | 1.640 | 1.530 | 1.550 | 37,809 | -0.08(-4.91%) |
Apr 05, 2022 | 1.620 | 1.640 | 1.550 | 1.630 | 7,871 | +0.01(+0.62%) |
Apr 04, 2022 | 1.580 | 1.670 | 1.580 | 1.620 | 8,475 | +0.02(+1.25%) |
Apr 01, 2022 | 1.590 | 1.680 | 1.590 | 1.600 | 16,232 | +0.00(+0.00%) |
Mar 31, 2022 | 1.700 | 1.700 | 1.568 | 1.600 | 41,958 | -0.04(-2.44%) |
Mar 30, 2022 | 1.660 | 1.730 | 1.570 | 1.640 | 56,781 | -0.03(-1.80%) |
Mar 29, 2022 | 1.680 | 1.720 | 1.629 | 1.670 | 29,457 | +0.06(+3.73%) |
Mar 28, 2022 | 1.620 | 1.650 | 1.560 | 1.610 | 46,046 | +0.03(+1.90%) |
Mar 25, 2022 | 1.560 | 1.640 | 1.500 | 1.580 | 70,627 | -0.01(-0.63%) |
Mar 24, 2022 | 1.640 | 1.750 | 1.570 | 1.590 | 39,440 | -0.05(-3.05%) |
Mar 23, 2022 | 1.790 | 1.880 | 1.640 | 1.640 | 127,591 | -0.19(-10.38%) |
Mar 22, 2022 | 1.680 | 1.880 | 1.680 | 1.830 | 295,297 | +0.13(+7.65%) |
Mar 21, 2022 | 1.440 | 1.700 | 1.440 | 1.700 | 390,641 | +0.22(+14.86%) |
Mar 18, 2022 | 1.340 | 1.490 | 1.330 | 1.480 | 263,008 | +0.11(+8.03%) |
Mar 17, 2022 | 1.370 | 1.380 | 1.319 | 1.370 | 3,630 | +0.03(+2.24%) |
Mar 16, 2022 | 1.310 | 1.390 | 1.300 | 1.340 | 49,304 | +0.01(+0.75%) |
Mar 15, 2022 | 1.390 | 1.390 | 1.250 | 1.330 | 29,597 | +0.00(+0.00%) |
Mar 14, 2022 | 1.350 | 1.400 | 1.240 | 1.330 | 29,500 | -0.07(-5.00%) |
Mar 11, 2022 | 1.410 | 1.410 | 1.310 | 1.400 | 5,861 | +0.01(+0.72%) |
Mar 10, 2022 | 1.360 | 1.430 | 1.360 | 1.390 | 8,325 | +0.00(+0.00%) |
Mar 09, 2022 | 1.350 | 1.430 | 1.220 | 1.390 | 121,073 | +0.02(+1.46%) |
Mar 08, 2022 | 1.360 | 1.390 | 1.350 | 1.370 | 8,530 | +0.00(+0.00%) |
Mar 07, 2022 | 1.370 | 1.410 | 1.350 | 1.370 | 12,300 | -0.01(-0.72%) |
Mar 04, 2022 | 1.410 | 1.430 | 1.370 | 1.380 | 10,690 | -0.03(-2.13%) |
Mar 03, 2022 | 1.490 | 1.500 | 1.400 | 1.410 | 31,262 | -0.04(-2.76%) |
Mar 02, 2022 | 1.480 | 1.480 | 1.410 | 1.450 | 6,471 | +0.04(+2.84%) |
Mar 01, 2022 | 1.440 | 1.470 | 1.410 | 1.410 | 15,208 | -0.06(-4.08%) |
Feb 28, 2022 | 1.420 | 1.500 | 1.410 | 1.470 | 15,799 | +0.05(+3.52%) |
Feb 25, 2022 | 1.430 | 1.490 | 1.400 | 1.420 | 26,532 | -0.03(-2.07%) |
Feb 24, 2022 | 1.330 | 1.460 | 1.370 | 1.450 | 11,459 | +0.04(+2.84%) |
Feb 23, 2022 | 1.490 | 1.490 | 1.380 | 1.410 | 24,119 | -0.01(-0.70%) |
Feb 22, 2022 | 1.500 | 1.500 | 1.370 | 1.420 | 21,590 | -0.01(-0.70%) |
Feb 18, 2022 | 1.430 | 0 | +0.04(+2.88%) | |||
Feb 17, 2022 | 1.500 | 1.500 | 1.390 | 1.390 | 71,587 | -0.09(-6.08%) |
Feb 16, 2022 | 1.483 | 1.483 | 1.410 | 1.480 | 4,760 | +0.01(+0.68%) |
Feb 15, 2022 | 1.480 | 1.490 | 1.470 | 1.470 | 7,589 | +0.01(+0.68%) |
Feb 14, 2022 | 1.460 | 1.490 | 1.460 | 1.460 | 13,569 | -0.01(-0.68%) |
Feb 11, 2022 | 1.490 | 1.500 | 1.440 | 1.470 | 20,898 | -0.02(-1.34%) |
Feb 10, 2022 | 1.500 | 1.520 | 1.410 | 1.490 | 70,754 | +0.09(+6.43%) |
Feb 09, 2022 | 1.360 | 1.410 | 1.350 | 1.400 | 22,449 | +0.06(+4.48%) |
Feb 08, 2022 | 1.320 | 1.350 | 1.305 | 1.340 | 40,336 | -0.01(-0.74%) |
Feb 07, 2022 | 1.380 | 1.400 | 1.300 | 1.350 | 45,700 | -0.03(-2.17%) |
Feb 04, 2022 | 1.350 | 1.380 | 1.320 | 1.380 | 8,808 | +0.03(+2.22%) |
Feb 03, 2022 | 1.310 | 1.370 | 1.350 | 29,965 | +0.02(+1.50%) | |
Feb 02, 2022 | 1.350 | 1.355 | 1.300 | 1.330 | 42,855 | +0.00(+0.00%) |