Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.500 | 1.510 | 1.452 | 1.452 | 6,147 | -0.04(-2.58%) |
Apr 28, 2022 | 1.411 | 1.490 | 1.376 | 1.490 | 9,305 | +0.04(+2.76%) |
Apr 27, 2022 | 1.390 | 1.460 | 1.390 | 1.450 | 9,758 | +0.08(+5.84%) |
Apr 26, 2022 | 1.390 | 1.410 | 1.370 | 1.370 | 3,357 | -0.02(-1.44%) |
Apr 25, 2022 | 1.400 | 1.480 | 1.360 | 1.390 | 24,913 | -0.04(-2.80%) |
Apr 22, 2022 | 1.480 | 1.480 | 1.430 | 1.430 | 12,047 | -0.07(-4.58%) |
Apr 21, 2022 | 1.490 | 1.499 | 1.490 | 1.499 | 3,880 | +0.01(+0.58%) |
Apr 20, 2022 | 1.500 | 1.500 | 1.480 | 1.490 | 8,670 | +0.02(+1.10%) |
Apr 19, 2022 | 1.530 | 1.540 | 1.474 | 1.474 | 8,360 | -0.05(-3.06%) |
Apr 18, 2022 | 1.550 | 1.650 | 1.520 | 1.520 | 23,567 | -0.05(-3.17%) |
Apr 14, 2022 | 1.660 | 1.680 | 1.550 | 1.570 | 16,913 | -0.12(-7.10%) |
Apr 13, 2022 | 1.760 | 1.760 | 1.570 | 1.690 | 13,781 | -0.01(-0.59%) |
Apr 12, 2022 | 1.760 | 1.810 | 1.653 | 1.700 | 14,021 | -0.06(-3.41%) |
Apr 11, 2022 | 1.870 | 1.870 | 1.760 | 1.760 | 12,844 | -0.02(-1.12%) |
Apr 08, 2022 | 1.780 | 1.841 | 1.780 | 1.780 | 2,010 | -0.05(-2.73%) |
Apr 07, 2022 | 1.880 | 1.880 | 1.760 | 1.830 | 4,205 | +0.01(+0.54%) |
Apr 06, 2022 | 1.810 | 1.930 | 1.800 | 1.820 | 5,270 | -0.14(-6.96%) |
Apr 05, 2022 | 1.940 | 2.000 | 1.900 | 1.956 | 2,000 | -0.00(-0.19%) |
Apr 04, 2022 | 1.720 | 2.110 | 1.720 | 1.960 | 79,993 | +0.15(+8.29%) |
Apr 01, 2022 | 1.800 | 1.860 | 1.800 | 1.810 | 8,044 | -0.01(-0.55%) |
Mar 31, 2022 | 1.800 | 1.870 | 1.800 | 1.820 | 2,609 | +0.00(+0.00%) |
Mar 30, 2022 | 1.780 | 1.909 | 1.780 | 1.820 | 2,842 | -0.07(-3.70%) |
Mar 29, 2022 | 1.880 | 1.890 | 1.822 | 1.890 | 4,675 | +0.00(+0.01%) |
Mar 28, 2022 | 1.850 | 1.890 | 1.800 | 1.890 | 17,330 | +0.04(+2.16%) |
Mar 25, 2022 | 1.880 | 1.880 | 1.800 | 1.850 | 12,476 | -0.08(-4.15%) |
Mar 24, 2022 | 1.910 | 2.000 | 1.850 | 1.930 | 32,577 | +0.02(+1.05%) |
Mar 23, 2022 | 1.860 | 2.030 | 1.700 | 1.910 | 76,549 | -0.04(-2.05%) |
Mar 22, 2022 | 1.830 | 2.070 | 1.820 | 1.950 | 73,723 | +0.14(+7.73%) |
Mar 21, 2022 | 1.762 | 1.810 | 1.762 | 1.810 | 3,194 | +0.05(+2.84%) |
Mar 18, 2022 | 1.785 | 1.834 | 1.750 | 1.760 | 22,055 | -0.03(-1.68%) |
Mar 17, 2022 | 1.710 | 1.823 | 1.705 | 1.790 | 11,933 | -0.03(-1.92%) |
Mar 16, 2022 | 1.740 | 1.851 | 1.680 | 1.825 | 26,496 | +0.15(+8.63%) |
Mar 15, 2022 | 1.690 | 1.734 | 1.630 | 1.680 | 8,070 | +0.01(+0.60%) |
Mar 14, 2022 | 1.680 | 1.790 | 1.660 | 1.670 | 13,215 | -0.06(-3.46%) |
Mar 11, 2022 | 1.750 | 1.920 | 1.690 | 1.730 | 18,828 | -0.10(-5.48%) |
Mar 10, 2022 | 1.850 | 1.920 | 1.760 | 1.830 | 17,442 | -0.14(-7.10%) |
Mar 09, 2022 | 1.940 | 2.030 | 1.780 | 1.970 | 63,469 | -0.06(-2.96%) |
Mar 08, 2022 | 1.530 | 2.216 | 1.530 | 2.030 | 806,731 | +0.44(+28.08%) |
Mar 07, 2022 | 1.610 | 1.880 | 1.500 | 1.585 | 152,207 | -0.05(-3.35%) |
Mar 04, 2022 | 1.633 | 1.640 | 1.633 | 1.640 | 827 | +0.00(+0.00%) |
Mar 03, 2022 | 1.610 | 1.640 | 1.580 | 1.640 | 5,505 | -0.02(-1.21%) |
Mar 02, 2022 | 1.600 | 1.740 | 1.600 | 1.660 | 5,610 | -0.03(-2.06%) |
Mar 01, 2022 | 1.752 | 1.752 | 1.620 | 1.695 | 7,575 | -0.05(-2.94%) |
Feb 28, 2022 | 1.800 | 1.800 | 1.746 | 1.746 | 4,621 | +0.02(+0.95%) |
Feb 25, 2022 | 1.580 | 1.770 | 1.650 | 1.730 | 9,633 | +0.08(+4.84%) |
Feb 24, 2022 | 1.560 | 1.710 | 1.520 | 1.650 | 10,972 | -0.01(-0.64%) |
Feb 23, 2022 | 1.670 | 1.690 | 1.661 | 1.661 | 7,409 | +0.01(+0.60%) |
Feb 22, 2022 | 1.652 | 1.690 | 1.612 | 1.651 | 5,501 | -0.05(-2.89%) |
Feb 18, 2022 | 1.700 | 0 | -0.13(-7.10%) | |||
Feb 17, 2022 | 1.780 | 1.840 | 1.700 | 1.830 | 9,808 | +0.03(+1.67%) |
Feb 16, 2022 | 1.860 | 1.860 | 1.750 | 1.800 | 8,466 | -0.04(-2.17%) |
Feb 15, 2022 | 1.800 | 1.850 | 1.800 | 1.840 | 4,736 | +0.04(+2.07%) |
Feb 14, 2022 | 1.890 | 1.938 | 1.799 | 1.803 | 4,975 | -0.09(-4.62%) |
Feb 11, 2022 | 1.942 | 1.942 | 1.803 | 1.890 | 20,833 | -0.06(-3.08%) |
Feb 10, 2022 | 1.650 | 1.969 | 1.650 | 1.950 | 66,682 | +0.25(+14.71%) |
Feb 09, 2022 | 1.470 | 1.720 | 1.470 | 1.700 | 31,458 | +0.22(+14.86%) |
Feb 08, 2022 | 1.470 | 1.500 | 1.468 | 1.480 | 16,087 | -0.02(-1.33%) |
Feb 07, 2022 | 1.500 | 1.500 | 1.463 | 1.500 | 14,474 | +0.00(+0.00%) |
Feb 04, 2022 | 1.530 | 1.530 | 1.480 | 1.500 | 12,472 | -0.03(-1.96%) |
Feb 03, 2022 | 1.490 | 1.530 | 16,201 | +0.00(+0.00%) | ||
Feb 02, 2022 | 1.454 | 1.550 | 1.452 | 1.530 | 9,855 | -0.02(-1.29%) |