Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.700 | 1.850 | 1.650 | 1.750 | 19,615 | +0.05(+2.94%) |
Apr 28, 2022 | 1.600 | 1.790 | 1.600 | 1.700 | 49,746 | +0.08(+4.94%) |
Apr 27, 2022 | 1.770 | 1.770 | 1.520 | 1.620 | 26,394 | -0.07(-4.14%) |
Apr 26, 2022 | 1.660 | 1.790 | 1.660 | 1.690 | 24,205 | -0.01(-0.59%) |
Apr 25, 2022 | 1.780 | 1.780 | 1.660 | 1.700 | 49,177 | -0.08(-4.49%) |
Apr 22, 2022 | 1.934 | 1.934 | 1.780 | 1.780 | 51,449 | -0.09(-4.73%) |
Apr 21, 2022 | 1.880 | 2.020 | 1.810 | 1.868 | 75,569 | +0.01(+0.45%) |
Apr 20, 2022 | 1.920 | 1.920 | 1.800 | 1.860 | 45,218 | +0.06(+3.33%) |
Apr 19, 2022 | 1.864 | 1.898 | 1.800 | 1.800 | 69,532 | -0.06(-3.23%) |
Apr 18, 2022 | 1.910 | 1.920 | 1.860 | 1.860 | 13,754 | -0.05(-2.62%) |
Apr 14, 2022 | 1.910 | 1.969 | 1.880 | 1.910 | 31,218 | +0.01(+0.53%) |
Apr 13, 2022 | 1.870 | 1.920 | 1.870 | 1.900 | 13,369 | -0.02(-1.04%) |
Apr 12, 2022 | 1.900 | 2.100 | 1.810 | 1.920 | 337,980 | +0.05(+2.67%) |
Apr 11, 2022 | 1.760 | 1.930 | 1.760 | 1.870 | 180,195 | +0.11(+6.25%) |
Apr 08, 2022 | 1.870 | 1.950 | 1.750 | 1.760 | 172,735 | -0.16(-8.33%) |
Apr 07, 2022 | 1.990 | 2.060 | 1.860 | 1.920 | 374,831 | -0.06(-3.03%) |
Apr 06, 2022 | 1.920 | 2.090 | 1.920 | 1.980 | 344,650 | -0.02(-1.00%) |
Apr 05, 2022 | 2.070 | 2.180 | 1.950 | 2.000 | 359,668 | -0.17(-7.83%) |
Apr 04, 2022 | 2.100 | 2.210 | 1.950 | 2.170 | 339,717 | +0.09(+4.33%) |
Apr 01, 2022 | 1.980 | 2.130 | 1.770 | 2.080 | 383,152 | +0.05(+2.46%) |
Mar 31, 2022 | 1.800 | 2.190 | 1.720 | 2.030 | 570,757 | +0.23(+12.78%) |
Mar 30, 2022 | 1.820 | 1.870 | 1.800 | 1.800 | 22,857 | -0.04(-2.44%) |
Mar 29, 2022 | 1.810 | 1.850 | 1.750 | 1.845 | 29,419 | +0.06(+3.65%) |
Mar 28, 2022 | 1.770 | 1.870 | 1.750 | 1.780 | 4,007 | -0.09(-4.81%) |
Mar 25, 2022 | 1.835 | 1.915 | 1.800 | 1.870 | 29,142 | +0.04(+2.19%) |
Mar 24, 2022 | 1.960 | 1.960 | 1.797 | 1.830 | 24,149 | -0.16(-8.04%) |
Mar 23, 2022 | 1.960 | 1.990 | 1.830 | 1.990 | 59,183 | +0.05(+2.58%) |
Mar 22, 2022 | 1.930 | 2.020 | 1.900 | 1.940 | 87,706 | +0.06(+3.19%) |
Mar 21, 2022 | 1.850 | 1.900 | 1.800 | 1.880 | 21,429 | +0.03(+1.62%) |
Mar 18, 2022 | 2.000 | 2.040 | 1.599 | 1.850 | 208,211 | -0.03(-1.60%) |
Mar 17, 2022 | 1.820 | 1.905 | 1.730 | 1.880 | 63,136 | +0.00(+0.00%) |
Mar 16, 2022 | 1.700 | 1.900 | 1.550 | 1.880 | 166,041 | +0.27(+16.77%) |
Mar 15, 2022 | 1.490 | 1.620 | 1.460 | 1.610 | 33,046 | +0.05(+3.21%) |
Mar 14, 2022 | 1.550 | 1.579 | 1.380 | 1.560 | 57,642 | -0.04(-2.50%) |
Mar 11, 2022 | 1.542 | 1.620 | 1.542 | 1.600 | 24,068 | -0.02(-1.23%) |
Mar 10, 2022 | 1.600 | 1.630 | 1.530 | 1.620 | 49,772 | -0.01(-0.61%) |
Mar 09, 2022 | 1.580 | 1.670 | 1.530 | 1.630 | 26,788 | +0.10(+6.54%) |
Mar 08, 2022 | 1.580 | 1.670 | 1.530 | 1.530 | 7,563 | -0.07(-4.38%) |
Mar 07, 2022 | 1.520 | 1.660 | 1.520 | 1.600 | 29,234 | +0.00(+0.00%) |
Mar 04, 2022 | 1.660 | 1.720 | 1.600 | 1.600 | 25,449 | -0.11(-6.44%) |
Mar 03, 2022 | 1.650 | 1.840 | 1.627 | 1.710 | 80,471 | +0.09(+5.24%) |
Mar 02, 2022 | 1.600 | 1.700 | 1.530 | 1.625 | 5,740 | -0.07(-4.32%) |
Mar 01, 2022 | 1.680 | 1.700 | 1.650 | 1.698 | 7,946 | +0.04(+2.62%) |
Feb 28, 2022 | 1.640 | 1.670 | 1.630 | 1.655 | 7,469 | +0.02(+0.91%) |
Feb 25, 2022 | 1.664 | 1.660 | 1.577 | 1.640 | 14,481 | +0.06(+3.80%) |
Feb 24, 2022 | 1.510 | 1.633 | 1.510 | 1.580 | 20,411 | -0.09(-5.39%) |
Feb 23, 2022 | 1.705 | 1.741 | 1.630 | 1.670 | 17,040 | +0.01(+0.60%) |
Feb 22, 2022 | 1.600 | 1.850 | 1.600 | 1.660 | 27,607 | +0.03(+1.84%) |
Feb 18, 2022 | 1.630 | 0 | -0.12(-6.86%) | |||
Feb 17, 2022 | 1.760 | 1.850 | 1.720 | 1.750 | 42,239 | -0.06(-3.31%) |
Feb 16, 2022 | 1.770 | 1.811 | 1.730 | 1.810 | 6,728 | +0.00(+0.00%) |
Feb 15, 2022 | 1.780 | 1.850 | 1.591 | 1.810 | 24,668 | +0.03(+1.69%) |
Feb 14, 2022 | 1.690 | 1.850 | 1.550 | 1.780 | 43,174 | +0.00(+0.00%) |
Feb 11, 2022 | 1.770 | 1.840 | 1.700 | 1.780 | 113,773 | +0.02(+1.14%) |
Feb 10, 2022 | 1.600 | 1.850 | 1.580 | 1.760 | 173,259 | +0.16(+10.00%) |
Feb 09, 2022 | 1.500 | 1.660 | 1.480 | 1.600 | 159,172 | +0.08(+5.26%) |
Feb 08, 2022 | 1.400 | 1.600 | 1.360 | 1.520 | 123,628 | +0.14(+10.14%) |
Feb 07, 2022 | 1.370 | 1.400 | 1.360 | 1.380 | 4,681 | -0.02(-1.43%) |
Feb 04, 2022 | 1.380 | 1.420 | 1.350 | 1.400 | 18,906 | +0.04(+2.94%) |
Feb 03, 2022 | 1.340 | 1.390 | 1.360 | 17,771 | -0.03(-2.16%) | |
Feb 02, 2022 | 1.402 | 1.403 | 1.370 | 1.390 | 8,541 | -0.04(-2.80%) |