Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.490 | 1.510 | 1.450 | 1.460 | 148,848 | -0.01(-0.68%) |
Mar 30, 2022 | 1.530 | 1.550 | 1.430 | 1.470 | 237,484 | -0.07(-4.55%) |
Mar 29, 2022 | 1.490 | 1.590 | 1.450 | 1.540 | 364,228 | +0.09(+6.21%) |
Mar 28, 2022 | 1.410 | 1.470 | 1.370 | 1.450 | 375,092 | +0.04(+2.84%) |
Mar 25, 2022 | 1.460 | 1.480 | 1.380 | 1.410 | 162,748 | -0.05(-3.42%) |
Mar 24, 2022 | 1.420 | 1.490 | 1.370 | 1.460 | 422,031 | -0.04(-2.67%) |
Mar 23, 2022 | 1.530 | 1.530 | 1.413 | 1.500 | 474,273 | +0.01(+0.67%) |
Mar 22, 2022 | 1.490 | 1.660 | 1.410 | 1.490 | 740,688 | +0.04(+2.76%) |
Mar 21, 2022 | 1.500 | 1.515 | 1.440 | 1.450 | 110,908 | +0.01(+0.69%) |
Mar 18, 2022 | 1.350 | 1.500 | 1.350 | 1.440 | 355,343 | +0.09(+6.67%) |
Mar 17, 2022 | 1.240 | 1.400 | 1.240 | 1.350 | 137,050 | +0.07(+5.47%) |
Mar 16, 2022 | 1.250 | 1.290 | 1.220 | 1.280 | 122,181 | +0.03(+2.40%) |
Mar 15, 2022 | 1.300 | 1.320 | 1.240 | 1.250 | 82,908 | -0.03(-2.34%) |
Mar 14, 2022 | 1.350 | 1.350 | 1.260 | 1.280 | 62,326 | -0.05(-3.76%) |
Mar 11, 2022 | 1.380 | 1.420 | 1.300 | 1.330 | 82,031 | -0.05(-3.62%) |
Mar 10, 2022 | 1.400 | 1.410 | 1.360 | 1.380 | 62,918 | -0.08(-5.48%) |
Mar 09, 2022 | 1.380 | 1.470 | 1.380 | 1.460 | 89,570 | +0.10(+7.35%) |
Mar 08, 2022 | 1.330 | 1.400 | 1.320 | 1.360 | 112,482 | +0.00(+0.00%) |
Mar 07, 2022 | 1.520 | 1.550 | 1.350 | 1.360 | 204,746 | -0.28(-17.07%) |
Mar 04, 2022 | 1.830 | 1.852 | 1.601 | 1.640 | 165,747 | -0.23(-12.30%) |
Mar 03, 2022 | 1.910 | 1.955 | 1.800 | 1.870 | 61,703 | -0.04(-2.09%) |
Mar 02, 2022 | 1.860 | 1.970 | 1.740 | 1.910 | 152,150 | +0.04(+2.14%) |
Mar 01, 2022 | 1.800 | 1.940 | 1.800 | 1.870 | 231,298 | +0.07(+3.89%) |
Feb 28, 2022 | 1.830 | 1.893 | 1.730 | 1.800 | 115,295 | -0.08(-4.26%) |
Feb 25, 2022 | 1.920 | 1.945 | 1.862 | 1.880 | 140,142 | -0.07(-3.59%) |
Feb 24, 2022 | 1.670 | 2.000 | 1.600 | 1.950 | 190,544 | +0.12(+6.56%) |
Feb 23, 2022 | 1.680 | 1.850 | 1.641 | 1.830 | 205,561 | +0.12(+7.02%) |
Feb 22, 2022 | 1.550 | 1.719 | 1.550 | 1.710 | 339,249 | -0.03(-1.72%) |
Feb 18, 2022 | 1.740 | 0 | +0.32(+22.54%) | |||
Feb 17, 2022 | 1.430 | 1.460 | 1.410 | 1.420 | 78,776 | -0.03(-2.07%) |
Feb 16, 2022 | 1.430 | 1.480 | 1.400 | 1.450 | 104,067 | +0.04(+2.84%) |
Feb 15, 2022 | 1.420 | 1.480 | 1.380 | 1.410 | 85,875 | +0.01(+0.71%) |
Feb 14, 2022 | 1.400 | 1.420 | 1.370 | 1.400 | 63,886 | -0.05(-3.45%) |
Feb 11, 2022 | 1.450 | 1.540 | 1.370 | 1.450 | 168,444 | -0.02(-1.36%) |
Feb 10, 2022 | 1.450 | 1.560 | 1.430 | 1.470 | 148,151 | -0.03(-2.00%) |
Feb 09, 2022 | 1.430 | 1.520 | 1.420 | 1.500 | 168,093 | +0.06(+4.17%) |
Feb 08, 2022 | 1.450 | 1.500 | 1.430 | 1.440 | 164,617 | -0.04(-2.70%) |
Feb 07, 2022 | 1.670 | 1.710 | 1.450 | 1.480 | 339,015 | -0.24(-13.95%) |
Feb 04, 2022 | 1.580 | 1.759 | 1.550 | 1.720 | 236,981 | +0.09(+5.52%) |
Feb 03, 2022 | 1.450 | 1.690 | 1.630 | 293,920 | +0.13(+9.03%) | |
Feb 02, 2022 | 1.640 | 1.640 | 1.470 | 1.495 | 267,746 | -0.14(-8.84%) |
Feb 01, 2022 | 1.660 | 1.700 | 1.570 | 1.640 | 166,567 | +0.06(+3.80%) |
Jan 31, 2022 | 1.550 | 1.600 | 1.580 | 419,262 | +0.05(+3.27%) | |
Jan 28, 2022 | 1.580 | 1.610 | 1.470 | 1.530 | 432,230 | -0.09(-5.56%) |
Jan 27, 2022 | 2.460 | 2.670 | 1.591 | 1.620 | 1,515,754 | -0.93(-36.47%) |
Jan 26, 2022 | 2.450 | 2.680 | 2.422 | 2.550 | 261,164 | +0.14(+5.81%) |
Jan 25, 2022 | 2.430 | 2.590 | 2.380 | 2.410 | 233,104 | -0.06(-2.43%) |
Jan 24, 2022 | 2.630 | 2.670 | 2.296 | 2.470 | 294,326 | -0.47(-15.99%) |
Jan 21, 2022 | 3.270 | 3.330 | 2.920 | 2.940 | 359,510 | -0.40(-11.98%) |
Jan 20, 2022 | 3.490 | 3.690 | 3.331 | 3.340 | 150,528 | -0.17(-4.84%) |
Jan 19, 2022 | 3.570 | 3.580 | 3.310 | 3.510 | 304,752 | +0.01(+0.29%) |
Jan 18, 2022 | 3.240 | 3.560 | 3.100 | 3.500 | 824,656 | +0.26(+8.02%) |
Jan 14, 2022 | 3.240 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.300 | 3.330 | 3.110 | 3.240 | 245,408 | -0.03(-0.92%) |
Jan 12, 2022 | 3.370 | 3.392 | 3.110 | 3.270 | 335,984 | -0.17(-4.94%) |
Jan 11, 2022 | 3.290 | 3.550 | 3.280 | 3.440 | 160,655 | +0.19(+5.85%) |
Jan 10, 2022 | 3.490 | 3.490 | 2.990 | 3.250 | 564,742 | -0.38(-10.47%) |
Jan 07, 2022 | 3.830 | 3.900 | 3.610 | 3.630 | 259,716 | -0.25(-6.44%) |
Jan 06, 2022 | 4.430 | 4.450 | 3.830 | 3.880 | 602,578 | -0.54(-12.22%) |
Jan 05, 2022 | 4.610 | 4.740 | 4.370 | 4.420 | 648,984 | -0.25(-5.35%) |
Jan 04, 2022 | 4.820 | 4.820 | 4.530 | 4.670 | 105,542 | -0.13(-2.71%) |