Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.292 | 1.315 | 1.270 | 1.280 | 3,302 | -0.02(-1.54%) |
Apr 28, 2022 | 1.280 | 1.300 | 1.250 | 1.300 | 10,957 | +0.03(+2.36%) |
Apr 27, 2022 | 1.290 | 1.290 | 1.270 | 1.270 | 3,936 | +0.00(+0.00%) |
Apr 26, 2022 | 1.280 | 1.310 | 1.270 | 1.270 | 14,906 | -0.10(-7.30%) |
Apr 25, 2022 | 1.340 | 1.400 | 1.260 | 1.370 | 9,461 | -0.03(-2.35%) |
Apr 22, 2022 | 1.450 | 1.480 | 1.380 | 1.403 | 8,285 | +0.00(+0.21%) |
Apr 21, 2022 | 1.480 | 1.480 | 1.400 | 1.400 | 12,548 | -0.07(-4.76%) |
Apr 20, 2022 | 1.410 | 1.520 | 1.410 | 1.470 | 13,456 | -0.04(-2.65%) |
Apr 19, 2022 | 1.530 | 1.600 | 1.310 | 1.510 | 44,774 | -0.05(-3.21%) |
Apr 18, 2022 | 1.610 | 1.610 | 1.540 | 1.560 | 5,120 | +0.02(+1.30%) |
Apr 14, 2022 | 1.620 | 1.640 | 1.500 | 1.540 | 21,145 | -0.13(-7.78%) |
Apr 13, 2022 | 1.660 | 1.810 | 1.620 | 1.670 | 11,010 | -0.11(-6.12%) |
Apr 12, 2022 | 1.720 | 1.780 | 1.673 | 1.779 | 3,684 | +0.02(+1.07%) |
Apr 11, 2022 | 1.710 | 1.820 | 1.710 | 1.760 | 7,817 | -0.02(-1.40%) |
Apr 08, 2022 | 1.800 | 1.840 | 1.720 | 1.785 | 5,040 | +0.00(+0.28%) |
Apr 07, 2022 | 1.740 | 1.780 | 1.670 | 1.780 | 29,232 | +0.04(+2.30%) |
Apr 06, 2022 | 1.750 | 1.790 | 1.660 | 1.740 | 9,082 | -0.05(-2.79%) |
Apr 05, 2022 | 1.823 | 1.932 | 1.750 | 1.790 | 10,778 | -0.04(-2.27%) |
Apr 04, 2022 | 1.845 | 1.950 | 1.740 | 1.832 | 112,174 | +0.00(+0.09%) |
Apr 01, 2022 | 1.770 | 1.880 | 1.720 | 1.830 | 39,425 | -0.03(-1.61%) |
Mar 31, 2022 | 1.870 | 1.875 | 1.750 | 1.860 | 13,069 | +0.04(+2.20%) |
Mar 30, 2022 | 1.895 | 1.900 | 1.786 | 1.820 | 6,443 | -0.06(-3.19%) |
Mar 29, 2022 | 1.790 | 1.899 | 1.704 | 1.880 | 38,888 | +0.06(+3.30%) |
Mar 28, 2022 | 1.750 | 1.940 | 1.730 | 1.820 | 91,575 | +0.04(+1.96%) |
Mar 25, 2022 | 1.950 | 1.950 | 1.760 | 1.785 | 63,823 | -0.12(-6.54%) |
Mar 24, 2022 | 1.810 | 2.050 | 1.721 | 1.910 | 366,655 | +0.12(+6.70%) |
Mar 23, 2022 | 1.800 | 1.820 | 1.610 | 1.790 | 44,214 | -0.01(-0.56%) |
Mar 22, 2022 | 1.580 | 2.190 | 1.550 | 1.800 | 1,464,658 | +0.27(+17.65%) |
Mar 21, 2022 | 1.496 | 1.535 | 1.450 | 1.530 | 12,622 | -0.02(-1.30%) |
Mar 18, 2022 | 1.420 | 1.840 | 1.420 | 1.550 | 88,312 | +0.07(+4.74%) |
Mar 17, 2022 | 1.460 | 1.480 | 1.350 | 1.480 | 38,839 | +0.03(+2.07%) |
Mar 16, 2022 | 1.350 | 1.450 | 1.350 | 1.450 | 40,331 | +0.17(+13.28%) |
Mar 15, 2022 | 1.240 | 1.395 | 1.090 | 1.280 | 90,464 | +0.06(+4.92%) |
Mar 14, 2022 | 1.290 | 1.330 | 1.220 | 1.220 | 4,625 | -0.19(-13.17%) |
Mar 11, 2022 | 1.460 | 1.464 | 1.300 | 1.405 | 49,631 | +0.01(+0.36%) |
Mar 10, 2022 | 1.590 | 1.590 | 1.210 | 1.400 | 17,714 | -0.14(-8.97%) |
Mar 09, 2022 | 1.420 | 1.550 | 1.379 | 1.538 | 20,537 | +0.06(+3.92%) |
Mar 08, 2022 | 1.500 | 1.520 | 1.330 | 1.480 | 14,016 | -0.07(-4.51%) |
Mar 07, 2022 | 1.560 | 1.564 | 1.510 | 1.550 | 5,970 | -0.01(-0.65%) |
Mar 04, 2022 | 1.580 | 1.610 | 1.541 | 1.560 | 5,379 | -0.02(-1.27%) |
Mar 03, 2022 | 1.560 | 1.740 | 1.540 | 1.580 | 10,376 | -0.12(-7.06%) |
Mar 02, 2022 | 1.630 | 1.700 | 1.560 | 1.700 | 8,853 | +0.06(+3.98%) |
Mar 01, 2022 | 1.662 | 1.720 | 1.590 | 1.635 | 17,611 | -0.06(-3.82%) |
Feb 28, 2022 | 1.710 | 1.756 | 1.550 | 1.700 | 15,228 | -0.05(-2.86%) |
Feb 25, 2022 | 1.810 | 1.870 | 1.660 | 1.750 | 16,612 | +0.08(+4.79%) |
Feb 24, 2022 | 1.750 | 1.743 | 1.640 | 1.670 | 25,565 | -0.11(-6.18%) |
Feb 23, 2022 | 1.810 | 1.820 | 1.750 | 1.780 | 15,320 | -0.01(-0.56%) |
Feb 22, 2022 | 1.910 | 1.910 | 1.730 | 1.790 | 27,123 | -0.17(-8.67%) |
Feb 18, 2022 | 1.960 | 0 | -0.04(-2.00%) | |||
Feb 17, 2022 | 1.940 | 2.000 | 1.903 | 2.000 | 6,453 | +0.04(+2.30%) |
Feb 16, 2022 | 1.930 | 1.970 | 1.920 | 1.955 | 4,870 | +0.03(+1.30%) |
Feb 15, 2022 | 1.900 | 1.975 | 1.900 | 1.930 | 7,356 | +0.06(+3.21%) |
Feb 14, 2022 | 1.910 | 1.966 | 1.870 | 1.870 | 7,553 | -0.05(-2.60%) |
Feb 11, 2022 | 1.995 | 2.040 | 1.899 | 1.920 | 7,399 | -0.14(-6.80%) |
Feb 10, 2022 | 2.290 | 2.290 | 1.970 | 2.060 | 20,446 | +0.03(+1.48%) |
Feb 09, 2022 | 1.890 | 2.030 | 1.883 | 2.030 | 70,055 | +0.10(+5.18%) |
Feb 08, 2022 | 1.900 | 1.950 | 1.900 | 1.930 | 9,779 | +0.01(+0.52%) |
Feb 07, 2022 | 1.910 | 1.945 | 1.899 | 1.920 | 2,258 | -0.02(-1.03%) |
Feb 04, 2022 | 1.950 | 2.060 | 1.910 | 1.940 | 7,353 | -0.12(-5.83%) |
Feb 03, 2022 | 1.940 | 2.060 | 6,598 | +0.06(+3.00%) | ||
Feb 02, 2022 | 1.910 | 2.074 | 1.910 | 2.000 | 5,194 | +0.03(+1.48%) |