Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.260 | 1.280 | 1.190 | 1.190 | 1,293,470 | -0.12(-9.16%) |
Apr 28, 2022 | 1.360 | 1.360 | 1.230 | 1.310 | 1,106,853 | -0.02(-1.50%) |
Apr 27, 2022 | 1.350 | 1.370 | 1.320 | 1.330 | 602,373 | -0.05(-3.62%) |
Apr 26, 2022 | 1.410 | 1.410 | 1.370 | 1.380 | 453,447 | -0.03(-2.13%) |
Apr 25, 2022 | 1.390 | 1.440 | 1.350 | 1.410 | 479,433 | +0.02(+1.44%) |
Apr 22, 2022 | 1.360 | 1.405 | 1.330 | 1.390 | 581,555 | +0.03(+2.21%) |
Apr 21, 2022 | 1.470 | 1.480 | 1.330 | 1.360 | 993,863 | -0.10(-6.85%) |
Apr 20, 2022 | 1.450 | 1.490 | 1.415 | 1.460 | 767,802 | -0.03(-2.01%) |
Apr 19, 2022 | 1.460 | 1.510 | 1.440 | 1.490 | 437,768 | +0.03(+2.05%) |
Apr 18, 2022 | 1.550 | 1.570 | 1.460 | 1.460 | 1,014,493 | -0.12(-7.59%) |
Apr 14, 2022 | 1.620 | 1.630 | 1.553 | 1.580 | 967,340 | -0.06(-3.66%) |
Apr 13, 2022 | 1.630 | 1.690 | 1.600 | 1.640 | 834,107 | +0.00(+0.00%) |
Apr 12, 2022 | 1.690 | 1.698 | 1.630 | 1.640 | 498,992 | +0.00(+0.00%) |
Apr 11, 2022 | 1.640 | 1.660 | 1.590 | 1.640 | 644,258 | -0.01(-0.61%) |
Apr 08, 2022 | 1.620 | 1.690 | 1.590 | 1.650 | 785,539 | +0.03(+1.85%) |
Apr 07, 2022 | 1.660 | 1.710 | 1.610 | 1.620 | 934,844 | -0.05(-2.99%) |
Apr 06, 2022 | 1.660 | 1.700 | 1.620 | 1.670 | 1,219,685 | -0.02(-1.18%) |
Apr 05, 2022 | 1.770 | 1.770 | 1.670 | 1.690 | 894,945 | -0.05(-2.87%) |
Apr 04, 2022 | 1.730 | 1.810 | 1.690 | 1.740 | 1,201,760 | -0.03(-1.69%) |
Apr 01, 2022 | 1.860 | 1.860 | 1.690 | 1.770 | 2,170,291 | -0.07(-3.80%) |
Mar 31, 2022 | 1.920 | 2.080 | 1.810 | 1.840 | 5,023,766 | -0.02(-1.08%) |
Mar 30, 2022 | 1.820 | 1.910 | 1.802 | 1.860 | 3,973,829 | +0.03(+1.64%) |
Mar 29, 2022 | 1.780 | 1.840 | 1.725 | 1.830 | 968,476 | +0.02(+1.10%) |
Mar 28, 2022 | 1.850 | 1.864 | 1.730 | 1.810 | 910,508 | -0.02(-1.09%) |
Mar 25, 2022 | 1.850 | 1.850 | 1.765 | 1.830 | 645,557 | -0.02(-1.08%) |
Mar 24, 2022 | 1.870 | 1.900 | 1.785 | 1.850 | 881,172 | +0.01(+0.54%) |
Mar 23, 2022 | 1.850 | 1.930 | 1.780 | 1.840 | 1,127,853 | -0.01(-0.54%) |
Mar 22, 2022 | 1.890 | 1.910 | 1.780 | 1.850 | 985,752 | -0.01(-0.54%) |
Mar 21, 2022 | 1.790 | 1.890 | 1.780 | 1.860 | 1,055,058 | +0.08(+4.49%) |
Mar 18, 2022 | 1.650 | 1.780 | 1.650 | 1.780 | 1,040,260 | +0.08(+4.71%) |
Mar 17, 2022 | 1.630 | 1.880 | 1.630 | 1.700 | 2,442,191 | +0.09(+5.59%) |
Mar 16, 2022 | 1.600 | 1.655 | 1.540 | 1.610 | 1,858,106 | +0.11(+7.33%) |
Mar 15, 2022 | 1.350 | 1.550 | 1.320 | 1.500 | 1,728,631 | +0.11(+7.91%) |
Mar 14, 2022 | 1.510 | 1.515 | 1.360 | 1.390 | 1,660,197 | -0.16(-10.32%) |
Mar 11, 2022 | 1.630 | 1.650 | 1.530 | 1.550 | 1,853,790 | -0.11(-6.63%) |
Mar 10, 2022 | 1.770 | 1.650 | 1.660 | 1,777,981 | -0.09(-5.14%) | |
Mar 09, 2022 | 1.800 | 1.810 | 1.600 | 1.750 | 2,891,237 | -0.04(-2.23%) |
Mar 08, 2022 | 2.310 | 2.720 | 1.760 | 1.790 | 15,153,117 | -0.15(-7.73%) |
Mar 07, 2022 | 1.570 | 2.020 | 1.570 | 1.940 | 9,648,421 | +0.46(+31.08%) |
Mar 04, 2022 | 1.450 | 1.550 | 1.380 | 1.480 | 2,628,190 | +0.01(+0.68%) |
Mar 03, 2022 | 1.490 | 1.520 | 1.410 | 1.470 | 826,687 | -0.03(-2.00%) |
Mar 02, 2022 | 1.550 | 1.550 | 1.450 | 1.500 | 1,135,119 | -0.02(-1.32%) |
Mar 01, 2022 | 1.560 | 1.590 | 1.500 | 1.520 | 929,747 | -0.07(-4.40%) |
Feb 28, 2022 | 1.370 | 1.700 | 1.350 | 1.590 | 3,614,280 | +0.24(+17.78%) |
Feb 25, 2022 | 1.410 | 1.385 | 1.330 | 1.350 | 850,226 | -0.06(-4.26%) |
Feb 24, 2022 | 1.150 | 1.420 | 1.150 | 1.410 | 2,714,201 | +0.18(+14.63%) |
Feb 23, 2022 | 1.330 | 1.330 | 1.220 | 1.230 | 906,737 | -0.06(-4.65%) |
Feb 22, 2022 | 1.290 | 1.330 | 1.260 | 1.290 | 672,498 | -0.01(-0.77%) |
Feb 18, 2022 | 1.300 | 0 | -0.10(-7.14%) | |||
Feb 17, 2022 | 1.480 | 1.500 | 1.400 | 1.400 | 510,014 | -0.10(-6.67%) |
Feb 16, 2022 | 1.480 | 1.500 | 1.442 | 1.500 | 652,576 | +0.03(+2.04%) |
Feb 15, 2022 | 1.420 | 1.470 | 1.400 | 1.470 | 640,639 | +0.11(+8.09%) |
Feb 14, 2022 | 1.400 | 1.430 | 1.360 | 1.360 | 338,473 | -0.05(-3.55%) |
Feb 11, 2022 | 1.470 | 1.500 | 1.390 | 1.410 | 878,563 | -0.05(-3.42%) |
Feb 10, 2022 | 1.410 | 1.520 | 1.390 | 1.460 | 1,289,558 | -0.02(-1.35%) |
Feb 09, 2022 | 1.450 | 1.510 | 1.450 | 1.480 | 1,519,385 | +0.08(+5.71%) |
Feb 08, 2022 | 1.450 | 1.470 | 1.390 | 1.400 | 1,682,728 | -0.04(-2.78%) |
Feb 07, 2022 | 1.530 | 1.570 | 1.430 | 1.440 | 2,888,876 | -0.06(-4.00%) |
Feb 04, 2022 | 1.520 | 1.530 | 1.470 | 1.500 | 922,839 | -0.01(-0.66%) |
Feb 03, 2022 | 1.570 | 1.480 | 1.510 | 1,523,151 | -0.08(-5.03%) | |
Feb 02, 2022 | 1.700 | 1.700 | 1.580 | 1.590 | 1,051,891 | -0.09(-5.36%) |