Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.530 | 1.590 | 1.470 | 1.510 | 458,580 | -0.05(-3.21%) |
Apr 28, 2022 | 1.600 | 1.620 | 1.460 | 1.560 | 131,746 | +0.03(+1.96%) |
Apr 27, 2022 | 1.500 | 1.550 | 1.465 | 1.530 | 107,650 | +0.02(+1.32%) |
Apr 26, 2022 | 1.550 | 1.550 | 1.460 | 1.510 | 121,285 | -0.05(-3.21%) |
Apr 25, 2022 | 1.470 | 1.580 | 1.470 | 1.560 | 142,494 | +0.07(+4.70%) |
Apr 22, 2022 | 1.520 | 1.550 | 1.470 | 1.490 | 67,657 | +0.01(+0.68%) |
Apr 21, 2022 | 1.640 | 1.710 | 1.470 | 1.480 | 169,687 | -0.13(-8.07%) |
Apr 20, 2022 | 1.560 | 1.640 | 1.555 | 1.610 | 104,720 | +0.05(+3.21%) |
Apr 19, 2022 | 1.480 | 1.609 | 1.480 | 1.560 | 101,332 | +0.05(+3.31%) |
Apr 18, 2022 | 1.540 | 1.560 | 1.450 | 1.510 | 203,680 | -0.04(-2.58%) |
Apr 14, 2022 | 1.650 | 1.840 | 1.540 | 1.550 | 714,545 | -0.04(-2.52%) |
Apr 13, 2022 | 1.420 | 1.610 | 1.420 | 1.590 | 745,247 | +0.17(+11.97%) |
Apr 12, 2022 | 1.360 | 1.480 | 1.355 | 1.420 | 337,148 | +0.06(+4.80%) |
Apr 11, 2022 | 1.380 | 1.380 | 1.240 | 1.355 | 748,202 | -0.02(-1.81%) |
Apr 08, 2022 | 1.510 | 1.540 | 1.360 | 1.380 | 152,569 | -0.13(-8.61%) |
Apr 07, 2022 | 1.530 | 1.610 | 1.450 | 1.510 | 228,957 | -0.01(-0.66%) |
Apr 06, 2022 | 1.510 | 1.560 | 1.503 | 1.520 | 140,045 | -0.01(-0.65%) |
Apr 05, 2022 | 1.430 | 1.550 | 1.410 | 1.530 | 451,587 | +0.10(+6.99%) |
Apr 04, 2022 | 1.440 | 1.510 | 1.400 | 1.430 | 1,869,479 | -0.01(-0.69%) |
Apr 01, 2022 | 1.390 | 1.510 | 1.390 | 1.440 | 310,460 | +0.05(+3.60%) |
Mar 31, 2022 | 1.390 | 1.405 | 1.350 | 1.390 | 88,207 | +0.00(+0.00%) |
Mar 30, 2022 | 1.430 | 1.460 | 1.360 | 1.390 | 99,256 | -0.06(-4.14%) |
Mar 29, 2022 | 1.450 | 1.475 | 1.420 | 1.450 | 92,243 | +0.00(+0.00%) |
Mar 28, 2022 | 1.420 | 1.480 | 1.365 | 1.450 | 82,757 | +0.02(+1.40%) |
Mar 25, 2022 | 1.440 | 1.490 | 1.420 | 1.430 | 69,232 | +0.00(+0.00%) |
Mar 24, 2022 | 1.440 | 1.450 | 1.420 | 1.430 | 118,819 | -0.01(-0.69%) |
Mar 23, 2022 | 1.440 | 1.470 | 1.420 | 1.440 | 134,115 | +0.00(+0.00%) |
Mar 22, 2022 | 1.450 | 1.480 | 1.420 | 1.440 | 199,254 | +0.00(+0.00%) |
Mar 21, 2022 | 1.470 | 1.485 | 1.425 | 1.440 | 277,647 | -0.05(-3.36%) |
Mar 18, 2022 | 1.430 | 1.520 | 1.430 | 1.490 | 530,750 | +0.04(+2.76%) |
Mar 17, 2022 | 1.430 | 1.485 | 1.410 | 1.450 | 245,137 | +0.01(+0.69%) |
Mar 16, 2022 | 1.430 | 1.460 | 1.420 | 1.440 | 393,258 | +0.01(+0.70%) |
Mar 15, 2022 | 1.480 | 1.520 | 1.410 | 1.430 | 864,379 | -0.05(-3.38%) |
Mar 14, 2022 | 1.480 | 1.540 | 1.420 | 1.480 | 689,775 | -0.02(-1.33%) |
Mar 11, 2022 | 1.450 | 1.520 | 1.420 | 1.500 | 297,285 | +0.01(+0.67%) |
Mar 10, 2022 | 1.490 | 1.510 | 1.450 | 1.490 | 99,624 | -0.06(-3.87%) |
Mar 09, 2022 | 1.490 | 1.570 | 1.490 | 1.550 | 266,783 | +0.09(+6.16%) |
Mar 08, 2022 | 1.370 | 1.500 | 1.350 | 1.460 | 185,041 | +0.07(+5.04%) |
Mar 07, 2022 | 1.350 | 1.420 | 1.310 | 1.390 | 832,622 | +0.06(+4.51%) |
Mar 04, 2022 | 1.300 | 1.355 | 1.300 | 1.330 | 951,135 | -0.01(-0.75%) |
Mar 03, 2022 | 1.350 | 1.380 | 1.290 | 1.340 | 1,425,597 | -0.06(-4.29%) |
Mar 02, 2022 | 1.300 | 1.410 | 1.210 | 1.400 | 1,090,267 | +0.10(+8.11%) |
Mar 01, 2022 | 1.300 | 1.390 | 1.160 | 1.295 | 564,266 | -0.07(-4.78%) |
Feb 28, 2022 | 1.400 | 1.470 | 1.360 | 1.360 | 180,247 | -0.07(-4.90%) |
Feb 25, 2022 | 1.480 | 1.501 | 1.380 | 1.430 | 153,336 | -0.03(-2.05%) |
Feb 24, 2022 | 1.440 | 1.550 | 1.400 | 1.460 | 218,789 | -0.05(-3.31%) |
Feb 23, 2022 | 1.630 | 1.630 | 1.470 | 1.510 | 256,545 | +0.02(+1.34%) |
Feb 22, 2022 | 1.600 | 1.600 | 1.480 | 1.490 | 210,681 | -0.12(-7.45%) |
Feb 18, 2022 | 1.610 | 0 | -0.01(-0.62%) | |||
Feb 17, 2022 | 1.810 | 1.841 | 1.610 | 1.620 | 139,131 | -0.17(-9.50%) |
Feb 16, 2022 | 1.750 | 1.820 | 1.670 | 1.790 | 48,587 | +0.02(+1.13%) |
Feb 15, 2022 | 1.710 | 1.890 | 1.630 | 1.770 | 81,050 | +0.12(+7.27%) |
Feb 14, 2022 | 1.680 | 1.730 | 1.600 | 1.650 | 79,299 | +0.01(+0.61%) |
Feb 11, 2022 | 1.750 | 1.780 | 1.620 | 1.640 | 59,504 | -0.09(-5.20%) |
Feb 10, 2022 | 1.800 | 1.850 | 1.700 | 1.730 | 196,372 | -0.11(-5.98%) |
Feb 09, 2022 | 1.780 | 1.890 | 1.760 | 1.840 | 126,451 | +0.08(+4.55%) |
Feb 08, 2022 | 1.740 | 1.790 | 1.735 | 1.760 | 59,109 | +0.02(+1.15%) |
Feb 07, 2022 | 1.740 | 1.810 | 1.670 | 1.740 | 198,980 | +0.06(+3.57%) |
Feb 04, 2022 | 1.718 | 1.745 | 1.600 | 1.680 | 240,013 | -0.03(-1.75%) |
Feb 03, 2022 | 1.780 | 1.680 | 1.710 | 96,383 | -0.10(-5.52%) | |
Feb 02, 2022 | 2.030 | 2.030 | 1.750 | 1.810 | 245,469 | -0.19(-9.50%) |