Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.499 | 1.623 | 1.481 | 1.578 | 24,631 | +0.00(+0.00%) |
Apr 28, 2022 | 1.552 | 1.605 | 1.420 | 1.578 | 31,770 | +0.01(+0.56%) |
Apr 27, 2022 | 1.587 | 1.605 | 1.499 | 1.570 | 16,886 | +0.00(+0.00%) |
Apr 26, 2022 | 1.578 | 1.596 | 1.429 | 1.570 | 56,754 | -0.03(-1.66%) |
Apr 25, 2022 | 1.702 | 1.720 | 1.596 | 1.596 | 4,733 | -0.09(-5.24%) |
Apr 22, 2022 | 1.570 | 1.703 | 1.570 | 1.684 | 37,546 | +0.11(+7.30%) |
Apr 21, 2022 | 1.675 | 1.736 | 1.570 | 1.570 | 47,644 | -0.12(-7.29%) |
Apr 20, 2022 | 1.684 | 1.711 | 1.649 | 1.693 | 29,120 | +0.01(+0.30%) |
Apr 19, 2022 | 1.746 | 1.746 | 1.688 | 1.688 | 23,806 | -0.05(-2.83%) |
Apr 18, 2022 | 1.658 | 1.737 | 1.658 | 1.737 | 9,874 | +0.07(+4.32%) |
Apr 14, 2022 | 1.702 | 1.764 | 1.632 | 1.665 | 16,130 | -0.07(-4.14%) |
Apr 13, 2022 | 1.755 | 1.834 | 1.693 | 1.737 | 25,030 | +0.02(+1.03%) |
Apr 12, 2022 | 1.693 | 1.720 | 1.631 | 1.720 | 27,856 | -0.04(-2.01%) |
Apr 11, 2022 | 1.684 | 1.764 | 1.661 | 1.755 | 24,746 | +0.07(+4.19%) |
Apr 08, 2022 | 1.682 | 1.750 | 1.675 | 1.684 | 26,822 | -0.05(-3.05%) |
Apr 07, 2022 | 1.764 | 1.764 | 1.693 | 1.737 | 28,375 | -0.02(-1.01%) |
Apr 06, 2022 | 1.834 | 1.843 | 1.737 | 1.755 | 26,492 | -0.04(-2.45%) |
Apr 05, 2022 | 1.905 | 1.940 | 1.799 | 1.799 | 29,799 | -0.11(-5.99%) |
Apr 04, 2022 | 1.966 | 1.966 | 1.869 | 1.913 | 47,993 | -0.03(-1.36%) |
Apr 01, 2022 | 1.984 | 1.984 | 1.896 | 1.940 | 55,193 | +0.00(+0.00%) |
Mar 31, 2022 | 1.942 | 1.958 | 1.896 | 1.940 | 83,800 | -0.02(-0.90%) |
Mar 30, 2022 | 1.922 | 1.959 | 1.845 | 1.958 | 61,955 | -0.01(-0.45%) |
Mar 29, 2022 | 1.922 | 1.966 | 1.852 | 1.966 | 111,005 | +0.11(+6.19%) |
Mar 28, 2022 | 1.843 | 1.852 | 1.781 | 1.852 | 47,757 | +0.04(+2.44%) |
Mar 25, 2022 | 1.861 | 1.861 | 1.808 | 1.808 | 23,858 | -0.05(-2.84%) |
Mar 24, 2022 | 1.869 | 1.900 | 1.834 | 1.861 | 38,584 | -0.03(-1.40%) |
Mar 23, 2022 | 1.799 | 1.922 | 1.790 | 1.887 | 53,155 | +0.00(+0.00%) |
Mar 22, 2022 | 1.764 | 1.887 | 1.764 | 1.887 | 43,111 | +0.04(+1.90%) |
Mar 21, 2022 | 1.834 | 1.896 | 1.720 | 1.852 | 126,822 | +0.02(+0.96%) |
Mar 18, 2022 | 1.720 | 1.834 | 1.596 | 1.834 | 147,599 | +0.19(+11.23%) |
Mar 17, 2022 | 1.499 | 1.658 | 1.499 | 1.649 | 143,696 | +0.11(+7.47%) |
Mar 16, 2022 | 1.517 | 1.614 | 1.473 | 1.534 | 165,233 | +0.06(+4.19%) |
Mar 15, 2022 | 1.561 | 1.573 | 1.464 | 1.473 | 102,333 | -0.09(-5.65%) |
Mar 14, 2022 | 1.684 | 1.684 | 1.554 | 1.561 | 146,794 | -0.15(-8.77%) |
Mar 11, 2022 | 1.852 | 1.852 | 1.684 | 1.711 | 45,218 | -0.03(-1.52%) |
Mar 10, 2022 | 1.834 | 1.834 | 1.696 | 1.737 | 59,191 | -0.09(-4.83%) |
Mar 09, 2022 | 1.852 | 1.869 | 1.772 | 1.825 | 68,801 | +0.04(+1.97%) |
Mar 08, 2022 | 1.684 | 1.887 | 1.675 | 1.790 | 105,018 | +0.04(+2.53%) |
Mar 07, 2022 | 1.834 | 1.852 | 1.693 | 1.746 | 47,541 | -0.14(-7.48%) |
Mar 04, 2022 | 2.002 | 2.002 | 1.755 | 1.887 | 138,223 | -0.07(-3.67%) |
Mar 03, 2022 | 1.940 | 1.993 | 1.834 | 1.959 | 105,570 | +0.07(+3.81%) |
Mar 02, 2022 | 1.931 | 1.993 | 1.887 | 1.887 | 171,550 | -0.04(-2.28%) |
Mar 01, 2022 | 1.993 | 1.993 | 1.852 | 1.931 | 112,490 | +0.02(+0.92%) |
Feb 28, 2022 | 1.816 | 1.966 | 1.772 | 1.913 | 113,137 | +0.08(+4.33%) |
Feb 25, 2022 | 1.772 | 1.863 | 1.790 | 1.834 | 26,151 | +0.04(+1.96%) |
Feb 24, 2022 | 1.790 | 1.872 | 1.675 | 1.799 | 146,079 | -0.10(-5.34%) |
Feb 23, 2022 | 1.825 | 1.993 | 1.795 | 1.900 | 25,344 | +0.04(+2.13%) |
Feb 22, 2022 | 2.010 | 2.010 | 1.781 | 1.861 | 56,095 | -0.04(-1.86%) |
Feb 18, 2022 | 1.896 | 0 | +0.04(+1.90%) | |||
Feb 17, 2022 | 1.940 | 2.002 | 1.852 | 1.861 | 27,423 | -0.10(-4.96%) |
Feb 16, 2022 | 1.993 | 2.042 | 1.922 | 1.958 | 15,954 | +0.05(+2.78%) |
Feb 15, 2022 | 2.019 | 2.019 | 1.896 | 1.905 | 49,301 | +0.01(+0.46%) |
Feb 14, 2022 | 1.988 | 2.050 | 1.896 | 1.896 | 28,810 | -0.11(-5.54%) |
Feb 11, 2022 | 2.055 | 2.072 | 2.002 | 2.007 | 19,796 | -0.08(-3.78%) |
Feb 10, 2022 | 2.028 | 2.107 | 2.021 | 2.086 | 10,637 | +0.02(+1.08%) |
Feb 09, 2022 | 2.010 | 2.099 | 2.002 | 2.063 | 20,893 | +0.00(+0.00%) |
Feb 08, 2022 | 2.116 | 2.187 | 1.984 | 2.063 | 111,844 | -0.03(-1.27%) |
Feb 07, 2022 | 1.966 | 2.116 | 1.931 | 2.090 | 89,696 | +0.19(+9.72%) |
Feb 04, 2022 | 1.808 | 1.922 | 1.808 | 1.905 | 55,249 | +0.13(+7.46%) |
Feb 03, 2022 | 1.816 | 1.764 | 1.772 | 24,941 | -0.09(-4.74%) | |
Feb 02, 2022 | 1.772 | 1.940 | 1.735 | 1.861 | 176,718 | +0.10(+5.50%) |