Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.410 | 1.540 | 1.380 | 1.480 | 673,840 | +0.04(+2.78%) |
Apr 28, 2022 | 1.370 | 1.475 | 1.315 | 1.440 | 454,817 | +0.08(+5.88%) |
Apr 27, 2022 | 1.300 | 1.480 | 1.260 | 1.360 | 1,118,081 | +0.14(+11.48%) |
Apr 26, 2022 | 1.220 | 1.270 | 1.220 | 1.220 | 226,370 | +0.00(+0.00%) |
Apr 25, 2022 | 1.280 | 1.298 | 1.220 | 1.220 | 196,946 | -0.10(-7.58%) |
Apr 22, 2022 | 1.300 | 1.320 | 1.280 | 1.320 | 104,654 | +0.03(+2.33%) |
Apr 21, 2022 | 1.360 | 1.360 | 1.270 | 1.290 | 119,165 | -0.01(-0.77%) |
Apr 20, 2022 | 1.330 | 1.390 | 1.280 | 1.300 | 332,027 | -0.04(-2.99%) |
Apr 19, 2022 | 1.340 | 1.400 | 1.330 | 1.340 | 72,735 | +0.00(+0.00%) |
Apr 18, 2022 | 1.400 | 1.440 | 1.309 | 1.340 | 208,695 | -0.06(-4.29%) |
Apr 14, 2022 | 1.330 | 1.580 | 1.330 | 1.400 | 789,820 | +0.07(+5.26%) |
Apr 13, 2022 | 1.310 | 1.346 | 1.310 | 1.330 | 145,136 | +0.04(+3.10%) |
Apr 12, 2022 | 1.310 | 1.320 | 1.280 | 1.290 | 97,342 | +0.01(+0.78%) |
Apr 11, 2022 | 1.370 | 1.400 | 1.280 | 1.280 | 234,750 | -0.11(-7.91%) |
Apr 08, 2022 | 1.400 | 1.410 | 1.370 | 1.390 | 114,638 | -0.01(-0.71%) |
Apr 07, 2022 | 1.430 | 1.460 | 1.400 | 1.400 | 141,688 | -0.04(-2.78%) |
Apr 06, 2022 | 1.510 | 1.510 | 1.430 | 1.440 | 154,385 | -0.07(-4.64%) |
Apr 05, 2022 | 1.530 | 1.530 | 1.475 | 1.510 | 177,226 | +0.01(+0.67%) |
Apr 04, 2022 | 1.430 | 1.530 | 1.430 | 1.500 | 203,301 | +0.07(+4.90%) |
Apr 01, 2022 | 1.460 | 1.470 | 1.420 | 1.430 | 122,643 | +0.00(+0.00%) |
Mar 31, 2022 | 1.490 | 1.510 | 1.430 | 1.430 | 140,803 | -0.08(-5.30%) |
Mar 30, 2022 | 1.510 | 1.520 | 1.494 | 1.510 | 142,726 | +0.03(+2.03%) |
Mar 29, 2022 | 1.450 | 1.520 | 1.430 | 1.480 | 221,007 | +0.04(+2.78%) |
Mar 28, 2022 | 1.540 | 1.540 | 1.400 | 1.440 | 220,723 | -0.03(-2.04%) |
Mar 25, 2022 | 1.520 | 1.520 | 1.450 | 1.470 | 112,860 | -0.04(-2.65%) |
Mar 24, 2022 | 1.470 | 1.520 | 1.430 | 1.510 | 213,043 | +0.07(+5.23%) |
Mar 23, 2022 | 1.510 | 1.510 | 1.430 | 1.435 | 136,892 | -0.05(-3.69%) |
Mar 22, 2022 | 1.500 | 1.502 | 1.434 | 1.490 | 171,178 | +0.01(+0.68%) |
Mar 21, 2022 | 1.470 | 1.500 | 1.410 | 1.480 | 336,311 | +0.04(+2.78%) |
Mar 18, 2022 | 1.320 | 1.480 | 1.300 | 1.440 | 438,443 | +0.10(+7.46%) |
Mar 17, 2022 | 1.240 | 1.340 | 1.229 | 1.340 | 230,707 | +0.10(+8.06%) |
Mar 16, 2022 | 1.250 | 1.390 | 1.200 | 1.240 | 954,758 | +0.02(+1.64%) |
Mar 15, 2022 | 1.170 | 1.230 | 1.170 | 1.220 | 133,414 | +0.06(+5.17%) |
Mar 14, 2022 | 1.280 | 1.280 | 1.160 | 1.160 | 185,275 | -0.09(-7.20%) |
Mar 11, 2022 | 1.300 | 1.305 | 1.230 | 1.250 | 177,423 | -0.05(-3.85%) |
Mar 10, 2022 | 1.290 | 1.300 | 1.260 | 1.300 | 215,773 | +0.00(+0.00%) |
Mar 09, 2022 | 1.270 | 1.320 | 1.260 | 1.300 | 202,474 | +0.06(+4.84%) |
Mar 08, 2022 | 1.220 | 1.290 | 1.190 | 1.240 | 311,589 | +0.01(+0.81%) |
Mar 07, 2022 | 1.240 | 1.260 | 1.200 | 1.230 | 217,331 | +0.00(+0.00%) |
Mar 04, 2022 | 1.230 | 1.260 | 1.183 | 1.230 | 249,469 | -0.01(-0.81%) |
Mar 03, 2022 | 1.280 | 1.282 | 1.210 | 1.240 | 206,680 | -0.03(-2.36%) |
Mar 02, 2022 | 1.300 | 1.337 | 1.260 | 1.270 | 149,412 | -0.02(-1.55%) |
Mar 01, 2022 | 1.320 | 1.324 | 1.281 | 1.290 | 114,909 | -0.02(-1.53%) |
Feb 28, 2022 | 1.260 | 1.330 | 1.250 | 1.310 | 170,649 | +0.01(+0.77%) |
Feb 25, 2022 | 1.260 | 1.320 | 1.255 | 1.300 | 272,501 | +0.04(+3.17%) |
Feb 24, 2022 | 1.160 | 1.270 | 1.140 | 1.260 | 520,192 | +0.07(+5.88%) |
Feb 23, 2022 | 1.230 | 1.250 | 1.180 | 1.190 | 401,660 | -0.05(-4.03%) |
Feb 22, 2022 | 1.300 | 1.320 | 1.220 | 1.240 | 274,002 | -0.06(-4.62%) |
Feb 18, 2022 | 1.300 | 0 | -0.08(-5.80%) | |||
Feb 17, 2022 | 1.380 | 1.530 | 1.350 | 1.380 | 509,602 | -0.03(-2.13%) |
Feb 16, 2022 | 1.370 | 1.420 | 1.330 | 1.410 | 416,413 | +0.04(+2.92%) |
Feb 15, 2022 | 1.390 | 1.390 | 1.310 | 1.370 | 283,497 | +0.05(+3.79%) |
Feb 14, 2022 | 1.330 | 1.375 | 1.320 | 1.320 | 341,217 | -0.02(-1.49%) |
Feb 11, 2022 | 1.480 | 1.480 | 1.330 | 1.340 | 771,415 | -0.10(-6.94%) |
Feb 10, 2022 | 1.480 | 1.540 | 1.430 | 1.440 | 673,496 | -0.07(-4.64%) |
Feb 09, 2022 | 1.480 | 1.570 | 1.450 | 1.510 | 1,232,707 | +0.00(+0.00%) |
Feb 08, 2022 | 1.540 | 1.680 | 1.420 | 1.510 | 8,677,116 | +0.11(+7.86%) |
Feb 07, 2022 | 1.390 | 1.411 | 1.360 | 1.400 | 1,465,259 | +0.04(+2.94%) |
Feb 04, 2022 | 1.330 | 1.390 | 1.320 | 1.360 | 232,708 | +0.02(+1.49%) |
Feb 03, 2022 | 1.390 | 1.320 | 1.340 | 233,430 | -0.06(-4.29%) | |
Feb 02, 2022 | 1.460 | 1.460 | 1.380 | 1.400 | 149,735 | -0.05(-3.45%) |