Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.740 | 1.800 | 1.730 | 1.740 | 46,916 | +0.00(+0.00%) |
Apr 28, 2022 | 1.730 | 1.760 | 1.660 | 1.740 | 75,559 | +0.05(+2.96%) |
Apr 27, 2022 | 1.670 | 1.720 | 1.646 | 1.690 | 32,599 | +0.01(+0.60%) |
Apr 26, 2022 | 1.670 | 1.737 | 1.670 | 1.680 | 22,275 | -0.02(-1.18%) |
Apr 25, 2022 | 1.700 | 1.770 | 1.602 | 1.700 | 145,421 | -0.04(-2.30%) |
Apr 22, 2022 | 1.740 | 1.800 | 1.680 | 1.740 | 93,654 | +0.03(+2.05%) |
Apr 21, 2022 | 1.760 | 1.800 | 1.660 | 1.705 | 29,935 | -0.05(-3.12%) |
Apr 20, 2022 | 1.700 | 1.790 | 1.620 | 1.760 | 141,766 | +0.09(+5.39%) |
Apr 19, 2022 | 1.570 | 1.675 | 1.570 | 1.670 | 56,506 | +0.07(+4.37%) |
Apr 18, 2022 | 1.610 | 1.634 | 1.560 | 1.600 | 26,088 | -0.03(-1.84%) |
Apr 14, 2022 | 1.670 | 1.700 | 1.630 | 1.630 | 55,558 | -0.04(-2.40%) |
Apr 13, 2022 | 1.640 | 1.720 | 1.600 | 1.670 | 151,421 | -0.01(-0.60%) |
Apr 12, 2022 | 1.750 | 1.779 | 1.640 | 1.680 | 78,704 | -0.03(-1.75%) |
Apr 11, 2022 | 1.680 | 1.730 | 1.670 | 1.710 | 42,139 | +0.05(+3.01%) |
Apr 08, 2022 | 1.740 | 1.780 | 1.650 | 1.660 | 123,965 | -0.10(-5.68%) |
Apr 07, 2022 | 1.860 | 1.900 | 1.731 | 1.760 | 174,173 | -0.09(-4.86%) |
Apr 06, 2022 | 1.930 | 1.930 | 1.830 | 1.850 | 110,875 | -0.09(-4.64%) |
Apr 05, 2022 | 1.910 | 1.990 | 1.850 | 1.940 | 217,396 | +0.01(+0.52%) |
Apr 04, 2022 | 1.880 | 1.990 | 1.845 | 1.930 | 327,477 | +0.04(+2.12%) |
Apr 01, 2022 | 2.000 | 2.000 | 1.820 | 1.890 | 328,135 | -0.09(-4.55%) |
Mar 31, 2022 | 1.810 | 2.020 | 1.750 | 1.980 | 248,050 | +0.18(+10.00%) |
Mar 30, 2022 | 1.770 | 1.810 | 1.750 | 1.800 | 65,845 | +0.05(+2.86%) |
Mar 29, 2022 | 1.700 | 1.850 | 1.660 | 1.750 | 225,173 | +0.04(+2.34%) |
Mar 28, 2022 | 1.830 | 1.870 | 1.710 | 1.710 | 346,705 | -0.20(-10.47%) |
Mar 25, 2022 | 1.840 | 2.000 | 1.810 | 1.910 | 1,451,846 | +0.22(+13.02%) |
Mar 24, 2022 | 1.700 | 1.700 | 1.640 | 1.690 | 32,560 | -0.01(-0.59%) |
Mar 23, 2022 | 1.700 | 1.700 | 1.630 | 1.700 | 33,478 | +0.00(+0.00%) |
Mar 22, 2022 | 1.620 | 1.700 | 1.600 | 1.700 | 68,220 | +0.08(+4.94%) |
Mar 21, 2022 | 1.660 | 1.660 | 1.590 | 1.620 | 16,039 | -0.04(-2.41%) |
Mar 18, 2022 | 1.640 | 1.670 | 1.590 | 1.660 | 41,253 | +0.02(+1.22%) |
Mar 17, 2022 | 1.570 | 1.670 | 1.510 | 1.640 | 77,014 | +0.09(+5.81%) |
Mar 16, 2022 | 1.480 | 1.600 | 1.476 | 1.550 | 82,664 | +0.09(+6.16%) |
Mar 15, 2022 | 1.420 | 1.600 | 1.400 | 1.460 | 125,385 | +0.00(+0.00%) |
Mar 14, 2022 | 1.520 | 1.530 | 1.380 | 1.460 | 69,482 | -0.04(-2.67%) |
Mar 11, 2022 | 1.490 | 1.570 | 1.474 | 1.500 | 85,195 | +0.00(+0.33%) |
Mar 10, 2022 | 1.500 | 1.500 | 1.470 | 1.495 | 39,883 | -0.00(-0.33%) |
Mar 09, 2022 | 1.560 | 1.560 | 1.480 | 1.500 | 135,982 | -0.03(-1.96%) |
Mar 08, 2022 | 1.530 | 1.575 | 1.490 | 1.530 | 42,388 | +0.05(+3.38%) |
Mar 07, 2022 | 1.580 | 1.580 | 1.460 | 1.480 | 88,823 | -0.08(-5.13%) |
Mar 04, 2022 | 1.650 | 1.655 | 1.540 | 1.560 | 156,526 | -0.11(-6.59%) |
Mar 03, 2022 | 1.710 | 1.710 | 1.650 | 1.670 | 50,416 | -0.04(-2.34%) |
Mar 02, 2022 | 1.690 | 1.726 | 1.660 | 1.710 | 32,285 | +0.01(+0.59%) |
Mar 01, 2022 | 1.773 | 1.773 | 1.650 | 1.700 | 81,823 | -0.04(-2.30%) |
Feb 28, 2022 | 1.750 | 1.790 | 1.660 | 1.740 | 82,050 | -0.01(-0.57%) |
Feb 25, 2022 | 1.750 | 1.750 | 1.650 | 1.750 | 104,233 | +0.08(+4.79%) |
Feb 24, 2022 | 1.730 | 1.730 | 1.640 | 1.670 | 106,266 | -0.06(-3.47%) |
Feb 23, 2022 | 1.750 | 1.750 | 1.700 | 1.730 | 55,449 | +0.01(+0.58%) |
Feb 22, 2022 | 1.740 | 1.780 | 1.685 | 1.720 | 149,557 | -0.06(-3.37%) |
Feb 18, 2022 | 1.780 | 0 | -0.07(-3.78%) | |||
Feb 17, 2022 | 1.800 | 2.000 | 1.785 | 1.850 | 506,248 | +0.05(+2.78%) |
Feb 16, 2022 | 1.870 | 1.870 | 1.770 | 1.800 | 30,440 | -0.07(-3.74%) |
Feb 15, 2022 | 1.830 | 1.870 | 1.800 | 1.870 | 65,380 | +0.07(+3.89%) |
Feb 14, 2022 | 1.790 | 1.800 | 1.722 | 1.800 | 55,120 | +0.03(+1.69%) |
Feb 11, 2022 | 1.780 | 1.795 | 1.710 | 1.770 | 81,170 | -0.01(-0.56%) |
Feb 10, 2022 | 1.770 | 1.800 | 1.770 | 1.780 | 74,344 | +0.01(+0.56%) |
Feb 09, 2022 | 1.690 | 1.790 | 1.680 | 1.770 | 149,453 | +0.09(+5.36%) |
Feb 08, 2022 | 1.650 | 1.720 | 1.628 | 1.680 | 19,319 | +0.01(+0.60%) |
Feb 07, 2022 | 1.660 | 1.700 | 1.650 | 1.670 | 33,285 | +0.00(+0.00%) |
Feb 04, 2022 | 1.680 | 1.710 | 1.630 | 1.670 | 16,380 | -0.02(-0.89%) |
Feb 03, 2022 | 1.720 | 1.680 | 1.685 | 44,218 | -0.04(-2.60%) | |
Feb 02, 2022 | 1.750 | 1.755 | 1.730 | 1.730 | 46,261 | -0.01(-0.57%) |