Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.270 | 1.300 | 1.210 | 1.250 | 47,421 | -0.01(-0.79%) |
Apr 28, 2022 | 1.280 | 1.300 | 1.200 | 1.260 | 20,788 | +0.02(+1.61%) |
Apr 27, 2022 | 1.220 | 1.250 | 1.200 | 1.240 | 19,143 | +0.02(+1.64%) |
Apr 26, 2022 | 1.250 | 1.251 | 1.180 | 1.220 | 72,189 | -0.06(-4.69%) |
Apr 25, 2022 | 1.270 | 1.308 | 1.232 | 1.280 | 105,046 | -0.04(-3.03%) |
Apr 22, 2022 | 1.320 | 1.410 | 1.260 | 1.320 | 90,025 | -0.03(-2.22%) |
Apr 21, 2022 | 1.350 | 1.420 | 1.280 | 1.350 | 40,018 | -0.02(-1.46%) |
Apr 20, 2022 | 1.480 | 1.480 | 1.360 | 1.370 | 33,911 | -0.06(-4.20%) |
Apr 19, 2022 | 1.350 | 1.480 | 1.350 | 1.430 | 83,524 | +0.15(+11.72%) |
Apr 18, 2022 | 1.430 | 1.430 | 1.275 | 1.280 | 61,361 | -0.16(-11.11%) |
Apr 14, 2022 | 1.390 | 1.490 | 1.390 | 1.440 | 51,264 | +0.03(+2.13%) |
Apr 13, 2022 | 1.470 | 1.470 | 1.381 | 1.410 | 24,668 | -0.03(-2.08%) |
Apr 12, 2022 | 1.380 | 1.450 | 1.339 | 1.440 | 68,996 | +0.01(+0.70%) |
Apr 11, 2022 | 1.490 | 1.490 | 1.340 | 1.430 | 34,606 | -0.06(-4.03%) |
Apr 08, 2022 | 1.510 | 1.530 | 1.470 | 1.490 | 44,884 | -0.05(-3.25%) |
Apr 07, 2022 | 1.540 | 1.570 | 1.510 | 1.540 | 17,154 | +0.00(+0.00%) |
Apr 06, 2022 | 1.590 | 1.644 | 1.520 | 1.540 | 43,594 | -0.05(-3.14%) |
Apr 05, 2022 | 1.710 | 1.710 | 1.570 | 1.590 | 56,536 | -0.05(-3.05%) |
Apr 04, 2022 | 1.760 | 1.770 | 1.610 | 1.640 | 93,632 | -0.06(-3.53%) |
Apr 01, 2022 | 1.660 | 1.748 | 1.660 | 1.700 | 35,455 | -0.06(-3.41%) |
Mar 31, 2022 | 1.800 | 1.800 | 1.710 | 1.760 | 35,811 | -0.04(-2.22%) |
Mar 30, 2022 | 1.750 | 1.880 | 1.750 | 1.800 | 116,151 | +0.02(+1.12%) |
Mar 29, 2022 | 1.700 | 1.819 | 1.650 | 1.780 | 104,594 | +0.06(+3.49%) |
Mar 28, 2022 | 1.600 | 1.730 | 1.600 | 1.720 | 41,824 | +0.07(+4.24%) |
Mar 25, 2022 | 1.785 | 1.785 | 1.580 | 1.650 | 121,424 | -0.11(-6.25%) |
Mar 24, 2022 | 1.750 | 1.800 | 1.690 | 1.760 | 93,857 | +0.07(+4.14%) |
Mar 23, 2022 | 1.760 | 1.760 | 1.660 | 1.690 | 95,672 | -0.05(-2.87%) |
Mar 22, 2022 | 1.620 | 1.770 | 1.569 | 1.740 | 221,988 | +0.18(+11.54%) |
Mar 21, 2022 | 1.630 | 1.640 | 1.540 | 1.560 | 140,974 | -0.08(-4.88%) |
Mar 18, 2022 | 1.610 | 1.720 | 1.610 | 1.640 | 136,271 | +0.01(+0.61%) |
Mar 17, 2022 | 1.600 | 1.770 | 1.600 | 1.630 | 176,219 | +0.02(+1.24%) |
Mar 16, 2022 | 1.500 | 1.630 | 1.500 | 1.610 | 127,440 | +0.09(+5.92%) |
Mar 15, 2022 | 1.470 | 1.580 | 1.460 | 1.520 | 133,334 | +0.04(+2.70%) |
Mar 14, 2022 | 1.580 | 1.580 | 1.470 | 1.480 | 113,493 | -0.09(-5.73%) |
Mar 11, 2022 | 1.680 | 1.680 | 1.540 | 1.570 | 152,896 | -0.09(-5.42%) |
Mar 10, 2022 | 1.680 | 1.700 | 1.600 | 1.660 | 121,244 | -0.06(-3.49%) |
Mar 09, 2022 | 1.680 | 1.780 | 1.640 | 1.720 | 78,573 | +0.01(+0.88%) |
Mar 08, 2022 | 1.520 | 1.740 | 1.510 | 1.705 | 263,686 | +0.17(+10.71%) |
Mar 07, 2022 | 1.760 | 1.810 | 1.430 | 1.540 | 440,035 | -0.24(-13.48%) |
Mar 04, 2022 | 1.770 | 1.860 | 1.720 | 1.780 | 177,788 | -0.02(-1.11%) |
Mar 03, 2022 | 1.870 | 1.900 | 1.740 | 1.800 | 146,454 | -0.05(-2.70%) |
Mar 02, 2022 | 1.830 | 1.910 | 1.800 | 1.850 | 204,995 | +0.02(+1.09%) |
Mar 01, 2022 | 1.940 | 1.970 | 1.820 | 1.830 | 456,811 | -0.17(-8.50%) |
Feb 28, 2022 | 2.080 | 2.200 | 1.930 | 2.000 | 527,166 | -0.17(-7.83%) |
Feb 25, 2022 | 2.120 | 2.200 | 2.090 | 2.170 | 211,064 | +0.00(+0.00%) |
Feb 24, 2022 | 1.900 | 2.200 | 1.890 | 2.170 | 568,397 | +0.01(+0.46%) |
Feb 23, 2022 | 2.280 | 2.380 | 2.110 | 2.160 | 242,993 | -0.12(-5.26%) |
Feb 22, 2022 | 2.000 | 2.380 | 1.950 | 2.280 | 524,485 | +0.11(+5.07%) |
Feb 18, 2022 | 2.170 | 0 | -0.30(-12.15%) | |||
Feb 17, 2022 | 2.640 | 2.940 | 2.300 | 2.470 | 3,433,250 | -0.12(-4.63%) |
Feb 16, 2022 | 2.500 | 2.620 | 2.458 | 2.590 | 659,625 | +0.14(+5.71%) |
Feb 15, 2022 | 2.480 | 2.538 | 2.360 | 2.450 | 741,600 | -0.03(-1.21%) |
Feb 14, 2022 | 2.560 | 2.640 | 2.410 | 2.480 | 630,321 | -0.09(-3.50%) |
Feb 11, 2022 | 2.570 | 2.600 | 2.400 | 2.570 | 809,152 | +0.04(+1.58%) |
Feb 10, 2022 | 2.430 | 2.690 | 2.342 | 2.530 | 1,243,203 | +0.12(+4.98%) |
Feb 09, 2022 | 2.270 | 2.500 | 2.150 | 2.410 | 1,526,853 | +0.13(+5.70%) |
Feb 08, 2022 | 2.140 | 2.500 | 2.060 | 2.280 | 1,242,987 | +0.14(+6.54%) |
Feb 07, 2022 | 2.350 | 2.420 | 2.120 | 2.140 | 810,411 | -0.24(-10.08%) |
Feb 04, 2022 | 2.160 | 2.530 | 1.950 | 2.380 | 1,969,178 | +0.28(+13.33%) |
Feb 03, 2022 | 2.050 | 2.280 | 2.100 | 2,277,555 | +0.09(+4.48%) | |
Feb 02, 2022 | 2.000 | 2.040 | 1.873 | 2.010 | 827,918 | +0.01(+0.50%) |