Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.190 | 1.220 | 1.130 | 1.140 | 41,576 | -0.05(-4.20%) |
Apr 28, 2022 | 1.300 | 1.300 | 1.170 | 1.190 | 108,815 | -0.08(-6.30%) |
Apr 27, 2022 | 1.350 | 1.351 | 1.222 | 1.270 | 193,109 | -0.10(-7.30%) |
Apr 26, 2022 | 1.420 | 1.470 | 1.310 | 1.370 | 98,857 | -0.05(-3.52%) |
Apr 25, 2022 | 1.440 | 1.520 | 1.420 | 1.420 | 15,118 | -0.02(-1.39%) |
Apr 22, 2022 | 1.470 | 1.490 | 1.420 | 1.440 | 9,588 | -0.01(-0.69%) |
Apr 21, 2022 | 1.480 | 1.550 | 1.450 | 1.450 | 67,548 | +0.01(+0.69%) |
Apr 20, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 28,531 | -0.03(-2.04%) |
Apr 19, 2022 | 1.460 | 1.490 | 1.440 | 1.470 | 42,014 | -0.03(-2.00%) |
Apr 18, 2022 | 1.680 | 1.760 | 1.430 | 1.500 | 91,259 | -0.13(-7.98%) |
Apr 14, 2022 | 1.700 | 1.735 | 1.630 | 1.630 | 90,487 | -0.07(-4.12%) |
Apr 13, 2022 | 1.640 | 1.720 | 1.630 | 1.700 | 41,133 | +0.01(+0.59%) |
Apr 12, 2022 | 1.710 | 1.760 | 1.640 | 1.690 | 47,574 | +0.00(+0.00%) |
Apr 11, 2022 | 1.640 | 1.720 | 1.590 | 1.690 | 49,782 | -0.01(-0.59%) |
Apr 08, 2022 | 1.810 | 1.840 | 1.700 | 1.700 | 71,658 | -0.15(-8.11%) |
Apr 07, 2022 | 1.910 | 1.970 | 1.800 | 1.850 | 56,123 | -0.01(-0.54%) |
Apr 06, 2022 | 1.940 | 1.980 | 1.800 | 1.860 | 116,848 | -0.06(-3.12%) |
Apr 05, 2022 | 1.970 | 1.990 | 1.908 | 1.920 | 21,278 | -0.01(-0.52%) |
Apr 04, 2022 | 1.870 | 1.950 | 1.746 | 1.930 | 79,353 | +0.12(+6.63%) |
Apr 01, 2022 | 1.910 | 1.910 | 1.765 | 1.810 | 90,436 | -0.07(-3.72%) |
Mar 31, 2022 | 1.950 | 1.973 | 1.820 | 1.880 | 60,522 | -0.06(-3.09%) |
Mar 30, 2022 | 1.930 | 1.950 | 1.860 | 1.940 | 36,736 | +0.01(+0.52%) |
Mar 29, 2022 | 2.010 | 2.010 | 1.885 | 1.930 | 90,308 | +0.06(+3.21%) |
Mar 28, 2022 | 2.000 | 2.080 | 1.850 | 1.870 | 72,632 | -0.13(-6.73%) |
Mar 25, 2022 | 2.030 | 2.053 | 1.950 | 2.005 | 23,740 | -0.00(-0.25%) |
Mar 24, 2022 | 1.950 | 2.050 | 1.845 | 2.010 | 116,412 | +0.04(+2.03%) |
Mar 23, 2022 | 1.900 | 2.031 | 1.761 | 1.970 | 137,785 | +0.02(+1.03%) |
Mar 22, 2022 | 1.840 | 1.975 | 1.800 | 1.950 | 99,253 | +0.13(+7.14%) |
Mar 21, 2022 | 1.850 | 1.860 | 1.788 | 1.820 | 75,306 | +0.00(+0.00%) |
Mar 18, 2022 | 1.700 | 1.820 | 1.660 | 1.820 | 109,918 | +0.08(+4.60%) |
Mar 17, 2022 | 1.630 | 1.760 | 1.630 | 1.740 | 107,597 | +0.11(+6.75%) |
Mar 16, 2022 | 1.470 | 1.730 | 1.460 | 1.630 | 100,670 | +0.18(+12.41%) |
Mar 15, 2022 | 1.480 | 1.520 | 1.400 | 1.450 | 88,023 | +0.02(+1.40%) |
Mar 14, 2022 | 1.570 | 1.590 | 1.430 | 1.430 | 134,664 | -0.07(-4.67%) |
Mar 11, 2022 | 1.680 | 1.680 | 1.450 | 1.500 | 53,345 | -0.08(-5.06%) |
Mar 10, 2022 | 1.630 | 1.630 | 1.490 | 1.580 | 33,520 | +0.00(+0.00%) |
Mar 09, 2022 | 1.450 | 1.740 | 1.450 | 1.580 | 76,624 | +0.13(+8.97%) |
Mar 08, 2022 | 1.420 | 1.510 | 1.420 | 1.450 | 110,946 | +0.06(+4.32%) |
Mar 07, 2022 | 1.550 | 1.550 | 1.390 | 1.390 | 63,835 | -0.16(-10.32%) |
Mar 04, 2022 | 1.600 | 1.650 | 1.549 | 1.550 | 33,757 | -0.08(-4.91%) |
Mar 03, 2022 | 1.730 | 1.830 | 1.550 | 1.630 | 192,441 | -0.11(-6.32%) |
Mar 02, 2022 | 1.800 | 1.970 | 1.700 | 1.740 | 328,757 | -0.01(-0.57%) |
Mar 01, 2022 | 1.500 | 1.790 | 1.500 | 1.750 | 292,318 | +0.27(+18.24%) |
Feb 28, 2022 | 1.450 | 1.589 | 1.410 | 1.480 | 194,363 | +0.06(+4.23%) |
Feb 25, 2022 | 1.350 | 1.430 | 1.340 | 1.420 | 45,400 | +0.08(+5.97%) |
Feb 24, 2022 | 1.290 | 1.370 | 1.260 | 1.340 | 42,448 | +0.01(+0.75%) |
Feb 23, 2022 | 1.270 | 1.360 | 1.250 | 1.330 | 84,016 | +0.07(+5.56%) |
Feb 22, 2022 | 1.270 | 1.340 | 1.210 | 1.260 | 36,113 | -0.07(-5.26%) |
Feb 18, 2022 | 1.330 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.440 | 1.470 | 1.330 | 1.330 | 77,790 | -0.12(-8.28%) |
Feb 16, 2022 | 1.470 | 1.480 | 1.380 | 1.450 | 86,982 | +0.01(+0.69%) |
Feb 15, 2022 | 1.420 | 1.470 | 1.400 | 1.440 | 101,366 | +0.06(+4.35%) |
Feb 14, 2022 | 1.390 | 1.575 | 1.360 | 1.380 | 76,192 | -0.01(-0.72%) |
Feb 11, 2022 | 1.310 | 1.430 | 1.300 | 1.390 | 282,482 | +0.08(+6.11%) |
Feb 10, 2022 | 1.480 | 1.580 | 1.238 | 1.310 | 599,206 | -0.18(-12.08%) |
Feb 09, 2022 | 1.480 | 1.600 | 1.465 | 1.490 | 207,788 | +0.01(+0.68%) |
Feb 08, 2022 | 1.590 | 1.620 | 1.480 | 1.480 | 81,809 | -0.09(-5.73%) |
Feb 07, 2022 | 1.530 | 1.630 | 1.480 | 1.570 | 125,776 | +0.07(+4.67%) |
Feb 04, 2022 | 1.440 | 1.580 | 1.380 | 1.500 | 95,538 | +0.07(+4.90%) |
Feb 03, 2022 | 1.520 | 1.420 | 1.430 | 51,785 | -0.08(-5.30%) | |
Feb 02, 2022 | 1.780 | 1.780 | 1.450 | 1.510 | 169,130 | -0.21(-12.21%) |