Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.453 | 1.518 | 1.341 | 1.397 | 77,506 | -0.08(-5.66%) |
Mar 30, 2022 | 1.555 | 1.583 | 1.462 | 1.481 | 109,403 | -0.04(-2.45%) |
Mar 29, 2022 | 1.574 | 1.667 | 1.509 | 1.518 | 227,660 | -0.07(-4.12%) |
Mar 28, 2022 | 1.611 | 1.718 | 1.536 | 1.583 | 136,095 | -0.07(-4.49%) |
Mar 25, 2022 | 1.685 | 1.751 | 1.546 | 1.658 | 109,344 | -0.11(-6.32%) |
Mar 24, 2022 | 1.527 | 1.825 | 1.499 | 1.769 | 423,913 | +0.28(+18.75%) |
Mar 23, 2022 | 1.546 | 1.667 | 1.397 | 1.490 | 304,361 | +0.00(+0.00%) |
Mar 22, 2022 | 1.509 | 1.630 | 1.462 | 1.490 | 309,238 | +0.09(+6.67%) |
Mar 21, 2022 | 1.397 | 1.518 | 1.350 | 1.397 | 122,765 | -0.04(-2.60%) |
Mar 18, 2022 | 1.266 | 1.536 | 1.266 | 1.434 | 236,184 | +0.15(+11.59%) |
Mar 17, 2022 | 1.546 | 1.546 | 1.257 | 1.285 | 197,342 | -0.01(-0.72%) |
Mar 16, 2022 | 1.183 | 1.397 | 1.155 | 1.294 | 251,606 | +0.17(+14.88%) |
Mar 15, 2022 | 1.071 | 1.201 | 0.9778 | 1.127 | 196,250 | +0.05(+4.31%) |
Mar 14, 2022 | 1.117 | 1.122 | 0.9964 | 1.080 | 240,651 | -0.07(-6.45%) |
Mar 11, 2022 | 1.499 | 1.499 | 1.034 | 1.155 | 299,053 | -0.34(-22.98%) |
Mar 10, 2022 | 1.397 | 1.518 | 1.360 | 1.499 | 186,792 | +0.10(+7.33%) |
Mar 09, 2022 | 1.509 | 1.583 | 1.397 | 1.397 | 145,028 | -0.08(-5.66%) |
Mar 08, 2022 | 1.704 | 1.732 | 1.453 | 1.481 | 62,688 | -0.11(-7.02%) |
Mar 07, 2022 | 1.602 | 1.620 | 1.574 | 1.592 | 103,597 | -0.01(-0.58%) |
Mar 04, 2022 | 1.723 | 1.760 | 1.560 | 1.602 | 339,270 | -0.24(-13.13%) |
Mar 03, 2022 | 1.611 | 1.844 | 1.532 | 1.844 | 726,795 | +0.23(+14.45%) |
Mar 02, 2022 | 1.620 | 1.723 | 1.555 | 1.611 | 868,084 | +0.02(+1.47%) |
Mar 01, 2022 | 1.723 | 1.769 | 1.555 | 1.588 | 714,437 | -0.08(-4.75%) |
Feb 28, 2022 | 1.890 | 1.900 | 1.658 | 1.667 | 364,417 | -0.07(-4.28%) |
Feb 25, 2022 | 1.853 | 1.769 | 1.667 | 1.741 | 1,213,996 | -0.09(-5.07%) |
Feb 24, 2022 | 1.602 | 1.834 | 1.564 | 1.834 | 1,475,229 | +0.21(+13.22%) |
Feb 23, 2022 | 1.676 | 1.685 | 1.581 | 1.620 | 859,840 | +0.02(+1.16%) |
Feb 22, 2022 | 1.555 | 1.620 | 1.555 | 1.602 | 1,109,195 | +0.03(+1.78%) |
Feb 18, 2022 | 1.574 | 0 | +0.03(+1.81%) | |||
Feb 17, 2022 | 1.611 | 1.676 | 1.527 | 1.546 | 182,779 | -0.04(-2.35%) |
Feb 16, 2022 | 1.648 | 1.741 | 1.564 | 1.583 | 262,390 | -0.07(-3.96%) |
Feb 15, 2022 | 1.555 | 1.732 | 1.499 | 1.648 | 206,882 | +0.07(+4.73%) |
Feb 14, 2022 | 1.648 | 1.760 | 1.499 | 1.574 | 136,205 | -0.08(-5.06%) |
Feb 11, 2022 | 1.648 | 1.760 | 1.592 | 1.658 | 93,030 | +0.01(+0.56%) |
Feb 10, 2022 | 1.546 | 1.695 | 1.546 | 1.648 | 176,072 | +0.09(+5.99%) |
Feb 09, 2022 | 1.648 | 1.648 | 1.490 | 1.555 | 96,953 | -0.05(-2.91%) |
Feb 08, 2022 | 1.555 | 1.648 | 1.536 | 1.602 | 117,645 | +0.04(+2.38%) |
Feb 07, 2022 | 1.564 | 1.685 | 1.490 | 1.564 | 150,876 | -0.01(-0.59%) |
Feb 04, 2022 | 1.397 | 1.583 | 1.397 | 1.574 | 77,429 | +0.15(+10.46%) |
Feb 03, 2022 | 1.425 | 1.397 | 1.425 | 98,196 | -0.05(-3.16%) | |
Feb 02, 2022 | 1.481 | 1.527 | 1.434 | 1.471 | 84,702 | -0.01(-0.63%) |
Feb 01, 2022 | 1.378 | 1.555 | 1.369 | 1.481 | 112,157 | +0.10(+7.43%) |
Jan 31, 2022 | 1.276 | 1.425 | 1.378 | 66,930 | +0.05(+3.50%) | |
Jan 28, 2022 | 1.341 | 1.378 | 1.294 | 1.332 | 83,805 | +0.04(+2.88%) |
Jan 27, 2022 | 1.546 | 1.546 | 1.257 | 1.294 | 170,834 | -0.25(-16.27%) |
Jan 26, 2022 | 1.630 | 1.676 | 1.443 | 1.546 | 194,966 | -0.07(-4.60%) |
Jan 25, 2022 | 1.592 | 1.695 | 1.574 | 1.620 | 140,872 | -0.01(-0.57%) |
Jan 24, 2022 | 1.769 | 1.881 | 1.602 | 1.630 | 119,807 | -0.17(-9.33%) |
Jan 21, 2022 | 1.862 | 1.890 | 1.779 | 1.797 | 200,922 | -0.08(-4.46%) |
Jan 20, 2022 | 1.946 | 1.993 | 1.872 | 1.881 | 199,154 | +0.01(+0.50%) |
Jan 19, 2022 | 1.928 | 2.067 | 1.844 | 1.872 | 197,306 | -0.07(-3.37%) |
Jan 18, 2022 | 1.946 | 1.993 | 1.924 | 1.937 | 112,641 | -0.01(-0.48%) |
Jan 14, 2022 | 1.946 | 0 | +0.06(+2.96%) | |||
Jan 13, 2022 | 1.928 | 1.956 | 1.807 | 1.890 | 343,722 | +0.04(+2.01%) |
Jan 12, 2022 | 1.862 | 1.974 | 1.797 | 1.853 | 381,708 | +0.06(+3.11%) |
Jan 11, 2022 | 1.620 | 1.816 | 1.620 | 1.797 | 147,140 | +0.17(+10.29%) |
Jan 10, 2022 | 1.620 | 1.676 | 1.536 | 1.630 | 131,253 | +0.01(+0.57%) |
Jan 07, 2022 | 1.779 | 1.816 | 1.586 | 1.620 | 193,679 | -0.07(-3.87%) |
Jan 06, 2022 | 1.630 | 1.825 | 1.630 | 1.685 | 132,265 | +0.04(+2.26%) |
Jan 05, 2022 | 1.760 | 1.760 | 1.630 | 1.648 | 99,988 | -0.09(-5.35%) |
Jan 04, 2022 | 1.546 | 1.746 | 1.546 | 1.741 | 276,822 | +0.20(+12.65%) |