Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.280 | 1.332 | 1.260 | 1.290 | 65,381 | -0.03(-2.27%) |
Apr 28, 2022 | 1.320 | 1.360 | 1.285 | 1.320 | 62,416 | -0.01(-0.75%) |
Apr 27, 2022 | 1.420 | 1.420 | 1.300 | 1.330 | 21,778 | -0.07(-5.00%) |
Apr 26, 2022 | 1.440 | 1.440 | 1.350 | 1.400 | 21,483 | -0.02(-1.41%) |
Apr 25, 2022 | 1.380 | 1.440 | 1.320 | 1.420 | 44,616 | +0.01(+0.71%) |
Apr 22, 2022 | 1.330 | 1.560 | 1.330 | 1.410 | 33,134 | -0.01(-0.70%) |
Apr 21, 2022 | 1.640 | 1.650 | 1.280 | 1.420 | 262,334 | -0.19(-11.80%) |
Apr 20, 2022 | 1.610 | 1.670 | 1.600 | 1.610 | 17,293 | -0.02(-1.23%) |
Apr 19, 2022 | 1.600 | 1.700 | 1.600 | 1.630 | 91,362 | +0.03(+1.87%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.580 | 1.600 | 104,848 | -0.05(-3.03%) |
Apr 14, 2022 | 1.760 | 1.760 | 1.630 | 1.650 | 20,229 | -0.09(-5.17%) |
Apr 13, 2022 | 1.700 | 1.760 | 1.610 | 1.740 | 111,774 | +0.07(+4.19%) |
Apr 12, 2022 | 1.820 | 1.820 | 1.600 | 1.670 | 73,183 | -0.10(-5.65%) |
Apr 11, 2022 | 1.740 | 1.790 | 1.661 | 1.770 | 20,106 | +0.03(+1.72%) |
Apr 08, 2022 | 1.730 | 1.800 | 1.700 | 1.740 | 70,169 | +0.04(+2.35%) |
Apr 07, 2022 | 1.800 | 1.800 | 1.647 | 1.700 | 19,361 | -0.04(-2.30%) |
Apr 06, 2022 | 1.730 | 1.790 | 1.560 | 1.740 | 127,473 | +0.01(+0.58%) |
Apr 05, 2022 | 1.650 | 1.850 | 1.620 | 1.730 | 97,826 | +0.04(+2.37%) |
Apr 04, 2022 | 1.650 | 1.740 | 1.650 | 1.690 | 44,531 | +0.11(+6.96%) |
Apr 01, 2022 | 1.750 | 1.770 | 1.570 | 1.580 | 36,721 | -0.10(-5.95%) |
Mar 31, 2022 | 1.760 | 1.820 | 1.650 | 1.680 | 31,077 | -0.02(-1.18%) |
Mar 30, 2022 | 1.790 | 1.880 | 1.690 | 1.700 | 60,551 | -0.06(-3.41%) |
Mar 29, 2022 | 1.670 | 1.800 | 1.510 | 1.760 | 139,115 | -0.01(-0.56%) |
Mar 28, 2022 | 1.910 | 2.000 | 1.660 | 1.770 | 749,346 | -0.13(-6.84%) |
Mar 25, 2022 | 1.930 | 2.070 | 1.790 | 1.900 | 439,997 | +0.15(+8.57%) |
Mar 24, 2022 | 1.640 | 1.820 | 1.590 | 1.750 | 510,542 | +0.10(+6.06%) |
Mar 23, 2022 | 1.610 | 1.760 | 1.560 | 1.650 | 118,054 | +0.10(+6.45%) |
Mar 22, 2022 | 1.620 | 1.690 | 1.542 | 1.550 | 202,319 | +0.01(+0.65%) |
Mar 21, 2022 | 1.630 | 1.690 | 1.510 | 1.540 | 93,859 | +0.01(+0.65%) |
Mar 18, 2022 | 1.500 | 1.640 | 1.470 | 1.530 | 189,482 | +0.01(+0.66%) |
Mar 17, 2022 | 1.380 | 1.660 | 1.370 | 1.520 | 96,183 | +0.11(+7.80%) |
Mar 16, 2022 | 1.440 | 1.500 | 1.370 | 1.410 | 99,215 | +0.06(+4.44%) |
Mar 15, 2022 | 1.590 | 1.590 | 1.320 | 1.350 | 389,697 | -0.27(-16.67%) |
Mar 14, 2022 | 1.790 | 1.900 | 1.600 | 1.620 | 242,423 | -0.12(-6.90%) |
Mar 11, 2022 | 1.780 | 1.805 | 1.600 | 1.740 | 114,056 | -0.05(-2.79%) |
Mar 10, 2022 | 1.390 | 1.980 | 1.350 | 1.790 | 1,210,832 | +0.35(+24.31%) |
Mar 09, 2022 | 1.450 | 1.512 | 1.370 | 1.440 | 36,102 | -0.03(-2.04%) |
Mar 08, 2022 | 1.350 | 1.550 | 1.310 | 1.470 | 121,180 | +0.07(+5.00%) |
Mar 07, 2022 | 1.310 | 1.430 | 1.270 | 1.400 | 55,480 | +0.01(+0.72%) |
Mar 04, 2022 | 1.540 | 1.540 | 1.300 | 1.390 | 135,542 | -0.14(-9.15%) |
Mar 03, 2022 | 1.470 | 1.550 | 1.460 | 1.530 | 31,846 | +0.06(+4.08%) |
Mar 02, 2022 | 1.560 | 1.600 | 1.370 | 1.470 | 158,548 | -0.12(-7.55%) |
Mar 01, 2022 | 1.500 | 1.610 | 1.490 | 1.590 | 51,570 | +0.09(+6.00%) |
Feb 28, 2022 | 1.710 | 1.710 | 1.500 | 1.500 | 178,456 | -0.21(-12.28%) |
Feb 25, 2022 | 1.660 | 1.760 | 1.600 | 1.710 | 43,859 | +0.12(+7.55%) |
Feb 24, 2022 | 1.450 | 1.668 | 1.410 | 1.590 | 74,297 | -0.01(-0.63%) |
Feb 23, 2022 | 1.840 | 1.840 | 1.600 | 1.600 | 117,767 | -0.25(-13.51%) |
Feb 22, 2022 | 1.760 | 1.960 | 1.712 | 1.850 | 128,183 | -0.03(-1.60%) |
Feb 18, 2022 | 1.880 | 0 | -0.02(-1.05%) | |||
Feb 17, 2022 | 2.240 | 2.330 | 1.890 | 1.900 | 463,032 | -0.30(-13.64%) |
Feb 16, 2022 | 2.140 | 2.300 | 2.040 | 2.200 | 917,280 | -0.07(-3.08%) |
Feb 15, 2022 | 2.270 | 2.350 | 2.060 | 2.270 | 21,956,084 | +0.64(+39.26%) |
Feb 14, 2022 | 1.900 | 1.910 | 1.530 | 1.630 | 557,997 | -0.29(-15.10%) |
Feb 11, 2022 | 1.970 | 2.000 | 1.850 | 1.920 | 71,932 | -0.04(-2.04%) |
Feb 10, 2022 | 1.864 | 2.020 | 1.864 | 1.960 | 65,561 | +0.04(+2.08%) |
Feb 09, 2022 | 1.980 | 2.000 | 1.860 | 1.920 | 218,630 | +0.06(+3.23%) |
Feb 08, 2022 | 1.820 | 1.940 | 1.790 | 1.860 | 32,861 | +0.02(+1.09%) |
Feb 07, 2022 | 1.860 | 1.890 | 1.730 | 1.840 | 42,929 | +0.09(+5.14%) |
Feb 04, 2022 | 1.830 | 1.845 | 1.723 | 1.750 | 81,219 | -0.09(-4.89%) |
Feb 03, 2022 | 1.950 | 1.840 | 31,812 | -0.01(-0.54%) | ||
Feb 02, 2022 | 1.820 | 1.900 | 1.820 | 1.850 | 98,048 | -0.02(-1.07%) |