Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.480 | 1.540 | 1.480 | 1.520 | 18,678 | +0.06(+4.11%) |
Apr 28, 2022 | 1.455 | 1.460 | 1.450 | 1.460 | 9,147 | +0.03(+2.46%) |
Apr 27, 2022 | 1.440 | 1.460 | 1.415 | 1.425 | 6,748 | +0.06(+4.78%) |
Apr 26, 2022 | 1.400 | 1.430 | 1.360 | 1.360 | 45,871 | -0.06(-4.23%) |
Apr 25, 2022 | 1.430 | 1.430 | 1.400 | 1.420 | 33,290 | -0.04(-2.74%) |
Apr 22, 2022 | 1.450 | 1.480 | 1.450 | 1.460 | 11,652 | +0.01(+0.69%) |
Apr 21, 2022 | 1.510 | 1.510 | 1.420 | 1.450 | 32,686 | -0.06(-3.97%) |
Apr 20, 2022 | 1.510 | 1.530 | 1.510 | 1.510 | 3,105 | -0.03(-2.27%) |
Apr 19, 2022 | 1.470 | 1.545 | 1.470 | 1.545 | 12,093 | -0.01(-0.64%) |
Apr 18, 2022 | 1.510 | 1.580 | 1.510 | 1.555 | 43,957 | -0.02(-0.96%) |
Apr 14, 2022 | 1.560 | 1.610 | 1.560 | 1.570 | 4,870 | -0.02(-1.26%) |
Apr 13, 2022 | 1.510 | 1.595 | 1.510 | 1.590 | 8,902 | +0.01(+0.63%) |
Apr 12, 2022 | 1.600 | 1.600 | 1.570 | 1.580 | 21,560 | -0.04(-2.47%) |
Apr 11, 2022 | 1.650 | 1.650 | 1.590 | 1.620 | 37,821 | -0.07(-4.14%) |
Apr 08, 2022 | 1.700 | 1.715 | 1.690 | 1.690 | 33,114 | -0.05(-2.59%) |
Apr 07, 2022 | 1.700 | 1.735 | 1.700 | 1.735 | 15,380 | +0.01(+0.29%) |
Apr 06, 2022 | 1.750 | 1.780 | 1.720 | 1.730 | 51,979 | -0.12(-6.49%) |
Apr 05, 2022 | 1.800 | 1.850 | 1.800 | 1.850 | 2,712 | +0.05(+2.78%) |
Apr 04, 2022 | 1.880 | 1.880 | 1.800 | 1.800 | 12,868 | -0.05(-2.70%) |
Apr 01, 2022 | 1.750 | 1.850 | 1.750 | 1.850 | 18,431 | +0.08(+4.64%) |
Mar 31, 2022 | 1.810 | 1.810 | 1.768 | 1.768 | 5,508 | -0.04(-2.32%) |
Mar 30, 2022 | 1.760 | 1.860 | 1.760 | 1.810 | 25,850 | -0.04(-2.16%) |
Mar 29, 2022 | 1.780 | 1.860 | 1.780 | 1.850 | 5,211 | -0.01(-0.54%) |
Mar 28, 2022 | 1.800 | 1.870 | 1.800 | 1.860 | 37,691 | -0.01(-0.53%) |
Mar 25, 2022 | 1.790 | 1.870 | 1.790 | 1.870 | 4,550 | +0.03(+1.36%) |
Mar 24, 2022 | 1.790 | 1.880 | 1.790 | 1.845 | 27,347 | -0.03(-1.86%) |
Mar 23, 2022 | 1.870 | 1.910 | 1.870 | 1.880 | 106,652 | +0.01(+0.80%) |
Mar 22, 2022 | 1.790 | 1.880 | 1.780 | 1.865 | 37,122 | +0.11(+6.57%) |
Mar 21, 2022 | 1.790 | 1.790 | 1.690 | 1.750 | 4,249 | -0.04(-2.23%) |
Mar 18, 2022 | 1.770 | 1.830 | 1.690 | 1.790 | 103,833 | +0.03(+1.70%) |
Mar 17, 2022 | 1.900 | 1.900 | 1.730 | 1.760 | 18,740 | -0.10(-5.38%) |
Mar 16, 2022 | 1.750 | 1.880 | 1.700 | 1.860 | 65,325 | +0.33(+21.57%) |
Mar 15, 2022 | 1.500 | 1.530 | 1.470 | 1.530 | 44,692 | -0.02(-1.61%) |
Mar 14, 2022 | 1.600 | 1.650 | 1.540 | 1.555 | 102,496 | -0.13(-7.45%) |
Mar 11, 2022 | 1.735 | 1.770 | 1.680 | 1.680 | 29,610 | -0.01(-0.59%) |
Mar 10, 2022 | 1.660 | 1.725 | 1.660 | 1.690 | 47,528 | -0.06(-3.43%) |
Mar 09, 2022 | 1.670 | 1.750 | 1.670 | 1.750 | 15,225 | +0.09(+5.42%) |
Mar 08, 2022 | 1.680 | 1.710 | 1.650 | 1.660 | 101,136 | -0.05(-2.92%) |
Mar 07, 2022 | 1.796 | 1.796 | 1.710 | 1.710 | 93,779 | -0.03(-1.72%) |
Mar 04, 2022 | 1.830 | 1.830 | 1.740 | 1.740 | 26,672 | -0.11(-5.95%) |
Mar 03, 2022 | 1.890 | 1.940 | 1.850 | 1.850 | 10,636 | -0.07(-3.77%) |
Mar 02, 2022 | 1.960 | 1.960 | 1.870 | 1.923 | 19,903 | +0.03(+1.72%) |
Mar 01, 2022 | 1.930 | 1.930 | 1.850 | 1.890 | 77,928 | +0.01(+0.80%) |
Feb 28, 2022 | 1.900 | 1.930 | 1.850 | 1.875 | 23,761 | -0.07(-3.85%) |
Feb 25, 2022 | 1.850 | 1.970 | 1.935 | 1.950 | 7,074 | +0.03(+1.56%) |
Feb 24, 2022 | 1.910 | 1.950 | 1.850 | 1.920 | 102,018 | -0.08(-4.00%) |
Feb 23, 2022 | 2.020 | 2.020 | 2.000 | 2.000 | 38,387 | +0.00(+0.00%) |
Feb 22, 2022 | 2.005 | 2.040 | 2.000 | 2.000 | 43,030 | -0.06(-2.68%) |
Feb 18, 2022 | 2.055 | 0 | -0.04(-2.14%) | |||
Feb 17, 2022 | 2.100 | 2.130 | 2.100 | 2.100 | 3,385 | +0.00(+0.00%) |
Feb 16, 2022 | 2.120 | 2.120 | 2.100 | 2.100 | 1,050 | -0.02(-0.94%) |
Feb 15, 2022 | 2.080 | 2.150 | 2.080 | 2.120 | 8,229 | +0.04(+1.68%) |
Feb 14, 2022 | 2.090 | 2.090 | 2.080 | 2.085 | 3,527 | -0.02(-0.71%) |
Feb 11, 2022 | 2.180 | 2.180 | 2.070 | 2.100 | 34,638 | -0.06(-2.78%) |
Feb 10, 2022 | 2.150 | 2.180 | 2.150 | 2.160 | 20,673 | -0.00(-0.23%) |
Feb 09, 2022 | 2.080 | 2.180 | 2.080 | 2.165 | 30,205 | +0.06(+3.10%) |
Feb 08, 2022 | 2.120 | 2.120 | 2.050 | 2.100 | 25,130 | -0.02(-0.94%) |
Feb 07, 2022 | 2.150 | 2.170 | 2.105 | 2.120 | 3,550 | -0.01(-0.68%) |
Feb 04, 2022 | 2.050 | 2.180 | 2.050 | 2.135 | 5,310 | -0.02(-0.72%) |
Feb 03, 2022 | 2.210 | 2.150 | 31,125 | -0.05(-2.27%) | ||
Feb 02, 2022 | 2.150 | 2.200 | 2.150 | 2.200 | 4,295 | +0.03(+1.38%) |