Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.500 | 1.520 | 1.480 | 1.500 | 290,462 | +0.01(+0.67%) |
Apr 28, 2022 | 1.520 | 1.530 | 1.470 | 1.490 | 211,075 | -0.06(-3.87%) |
Apr 27, 2022 | 1.470 | 1.570 | 1.470 | 1.550 | 326,171 | +0.05(+3.33%) |
Apr 26, 2022 | 1.650 | 1.680 | 1.480 | 1.500 | 1,498,369 | -0.08(-5.06%) |
Apr 25, 2022 | 1.460 | 1.600 | 1.430 | 1.580 | 605,715 | +0.17(+12.06%) |
Apr 22, 2022 | 1.390 | 1.420 | 1.370 | 1.410 | 228,601 | +0.00(+0.00%) |
Apr 21, 2022 | 1.360 | 1.420 | 1.340 | 1.410 | 298,331 | +0.05(+3.68%) |
Apr 20, 2022 | 1.400 | 1.400 | 1.350 | 1.360 | 153,157 | -0.02(-1.45%) |
Apr 19, 2022 | 1.320 | 1.380 | 1.310 | 1.380 | 287,650 | +0.04(+2.99%) |
Apr 18, 2022 | 1.350 | 1.360 | 1.270 | 1.340 | 367,598 | -0.02(-1.47%) |
Apr 14, 2022 | 1.400 | 1.400 | 1.350 | 1.360 | 205,918 | -0.04(-2.86%) |
Apr 13, 2022 | 1.420 | 1.437 | 1.380 | 1.400 | 296,804 | -0.01(-0.71%) |
Apr 12, 2022 | 1.420 | 1.460 | 1.400 | 1.410 | 297,517 | -0.02(-1.40%) |
Apr 11, 2022 | 1.430 | 1.450 | 1.370 | 1.430 | 252,563 | -0.01(-0.69%) |
Apr 08, 2022 | 1.440 | 1.470 | 1.420 | 1.440 | 179,301 | -0.03(-2.04%) |
Apr 07, 2022 | 1.500 | 1.530 | 1.450 | 1.470 | 355,566 | -0.09(-5.77%) |
Apr 06, 2022 | 1.530 | 1.580 | 1.470 | 1.560 | 743,255 | -0.01(-0.64%) |
Apr 05, 2022 | 1.540 | 1.620 | 1.530 | 1.570 | 661,750 | +0.04(+2.61%) |
Apr 04, 2022 | 1.530 | 1.540 | 1.500 | 1.530 | 323,264 | +0.01(+0.66%) |
Apr 01, 2022 | 1.500 | 1.540 | 1.500 | 1.520 | 343,920 | +0.01(+0.66%) |
Mar 31, 2022 | 1.500 | 1.540 | 1.487 | 1.510 | 635,625 | +0.01(+0.67%) |
Mar 30, 2022 | 1.430 | 1.530 | 1.420 | 1.500 | 325,873 | +0.01(+0.67%) |
Mar 29, 2022 | 1.390 | 1.490 | 1.350 | 1.490 | 476,662 | +0.07(+4.93%) |
Mar 28, 2022 | 1.470 | 1.470 | 1.280 | 1.420 | 2,249,513 | +0.08(+5.97%) |
Mar 25, 2022 | 1.390 | 1.390 | 1.330 | 1.340 | 325,092 | -0.07(-4.96%) |
Mar 24, 2022 | 1.290 | 1.410 | 1.290 | 1.410 | 412,559 | +0.13(+10.16%) |
Mar 23, 2022 | 1.280 | 1.310 | 1.255 | 1.280 | 359,792 | -0.04(-3.03%) |
Mar 22, 2022 | 1.210 | 1.320 | 1.200 | 1.320 | 625,146 | +0.11(+9.09%) |
Mar 21, 2022 | 1.220 | 1.240 | 1.170 | 1.210 | 671,225 | -0.03(-2.42%) |
Mar 18, 2022 | 1.170 | 1.250 | 1.165 | 1.240 | 827,766 | +0.08(+6.90%) |
Mar 17, 2022 | 1.130 | 1.160 | 1.110 | 1.160 | 507,216 | +0.04(+3.57%) |
Mar 16, 2022 | 1.140 | 1.160 | 1.080 | 1.120 | 610,973 | +0.00(+0.00%) |
Mar 15, 2022 | 1.120 | 1.130 | 1.090 | 1.120 | 292,511 | +0.00(+0.00%) |
Mar 14, 2022 | 1.140 | 1.170 | 1.090 | 1.120 | 597,693 | -0.01(-0.88%) |
Mar 11, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 335,118 | -0.04(-3.42%) |
Mar 10, 2022 | 1.210 | 1.215 | 1.160 | 1.170 | 413,500 | -0.04(-3.31%) |
Mar 09, 2022 | 1.190 | 1.210 | 1.160 | 1.210 | 367,598 | +0.10(+9.01%) |
Mar 08, 2022 | 1.130 | 1.150 | 1.090 | 1.110 | 718,401 | +0.01(+0.91%) |
Mar 07, 2022 | 1.210 | 1.219 | 1.080 | 1.100 | 837,300 | -0.13(-10.57%) |
Mar 04, 2022 | 1.260 | 1.310 | 1.220 | 1.230 | 513,168 | -0.12(-8.89%) |
Mar 03, 2022 | 1.370 | 1.370 | 1.300 | 1.350 | 426,159 | +0.01(+0.75%) |
Mar 02, 2022 | 1.360 | 1.370 | 1.320 | 1.340 | 414,787 | +0.01(+0.75%) |
Mar 01, 2022 | 1.380 | 1.400 | 1.315 | 1.330 | 583,761 | -0.04(-2.92%) |
Feb 28, 2022 | 1.340 | 1.400 | 1.320 | 1.370 | 444,968 | +0.03(+2.24%) |
Feb 25, 2022 | 1.330 | 1.340 | 1.300 | 1.340 | 308,103 | +0.02(+1.52%) |
Feb 24, 2022 | 1.290 | 1.320 | 1.270 | 1.320 | 595,625 | -0.01(-0.75%) |
Feb 23, 2022 | 1.380 | 1.390 | 1.300 | 1.330 | 498,935 | -0.05(-3.62%) |
Feb 22, 2022 | 1.380 | 1.420 | 1.310 | 1.380 | 1,541,895 | +0.12(+9.52%) |
Feb 18, 2022 | 1.260 | 0 | -0.08(-5.97%) | |||
Feb 17, 2022 | 1.420 | 1.440 | 1.340 | 1.340 | 539,982 | -0.06(-4.29%) |
Feb 16, 2022 | 1.350 | 1.420 | 1.350 | 1.400 | 523,691 | +0.06(+4.48%) |
Feb 15, 2022 | 1.350 | 1.350 | 1.320 | 1.340 | 560,560 | +0.01(+0.75%) |
Feb 14, 2022 | 1.340 | 1.350 | 1.310 | 1.330 | 451,153 | -0.03(-2.21%) |
Feb 11, 2022 | 1.460 | 1.460 | 1.340 | 1.360 | 686,293 | -0.05(-3.55%) |
Feb 10, 2022 | 1.410 | 1.460 | 1.390 | 1.410 | 842,380 | -0.04(-2.76%) |
Feb 09, 2022 | 1.380 | 1.450 | 1.370 | 1.450 | 603,260 | +0.06(+4.32%) |
Feb 08, 2022 | 1.370 | 1.410 | 1.360 | 1.390 | 652,308 | +0.02(+1.46%) |
Feb 07, 2022 | 1.400 | 1.419 | 1.350 | 1.370 | 649,545 | -0.06(-4.20%) |
Feb 04, 2022 | 1.380 | 1.430 | 1.360 | 1.430 | 635,801 | +0.05(+3.62%) |
Feb 03, 2022 | 1.430 | 1.350 | 1.380 | 700,270 | -0.05(-3.50%) | |
Feb 02, 2022 | 1.500 | 1.500 | 1.390 | 1.430 | 1,879,757 | -0.10(-6.54%) |