Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.340 | 1.390 | 1.320 | 1.340 | 163,224 | -0.01(-0.74%) |
Apr 28, 2022 | 1.330 | 1.380 | 1.280 | 1.350 | 224,712 | +0.03(+2.27%) |
Apr 27, 2022 | 1.390 | 1.420 | 1.310 | 1.320 | 169,597 | -0.05(-3.65%) |
Apr 26, 2022 | 1.460 | 1.490 | 1.360 | 1.370 | 250,807 | -0.09(-6.16%) |
Apr 25, 2022 | 1.530 | 1.540 | 1.450 | 1.460 | 183,753 | -0.09(-5.81%) |
Apr 22, 2022 | 1.550 | 1.590 | 1.510 | 1.550 | 277,884 | +0.00(+0.00%) |
Apr 21, 2022 | 1.680 | 1.680 | 1.530 | 1.550 | 189,367 | -0.11(-6.63%) |
Apr 20, 2022 | 1.680 | 1.750 | 1.610 | 1.660 | 352,271 | +0.00(+0.00%) |
Apr 19, 2022 | 1.560 | 1.680 | 1.560 | 1.660 | 231,325 | +0.11(+7.10%) |
Apr 18, 2022 | 1.620 | 1.660 | 1.530 | 1.550 | 353,325 | -0.09(-5.49%) |
Apr 14, 2022 | 1.720 | 1.750 | 1.630 | 1.640 | 230,525 | -0.08(-4.65%) |
Apr 13, 2022 | 1.670 | 1.740 | 1.670 | 1.720 | 115,902 | +0.06(+3.61%) |
Apr 12, 2022 | 1.710 | 1.727 | 1.660 | 1.660 | 283,253 | +0.00(+0.00%) |
Apr 11, 2022 | 1.690 | 1.707 | 1.660 | 1.660 | 109,423 | -0.06(-3.49%) |
Apr 08, 2022 | 1.610 | 1.760 | 1.610 | 1.720 | 201,448 | +0.09(+5.52%) |
Apr 07, 2022 | 1.780 | 1.780 | 1.620 | 1.630 | 336,523 | -0.15(-8.43%) |
Apr 06, 2022 | 1.980 | 1.980 | 1.760 | 1.780 | 373,414 | -0.17(-8.72%) |
Apr 05, 2022 | 2.060 | 2.070 | 1.910 | 1.950 | 251,532 | -0.08(-3.94%) |
Apr 04, 2022 | 2.040 | 2.120 | 2.000 | 2.030 | 255,682 | +0.02(+1.00%) |
Apr 01, 2022 | 2.040 | 2.070 | 1.990 | 2.010 | 175,931 | -0.07(-3.37%) |
Mar 31, 2022 | 2.080 | 2.090 | 2.020 | 2.080 | 140,585 | -0.01(-0.48%) |
Mar 30, 2022 | 2.170 | 2.205 | 2.080 | 2.090 | 167,852 | -0.10(-4.57%) |
Mar 29, 2022 | 2.230 | 2.270 | 2.190 | 2.190 | 204,596 | +0.04(+1.86%) |
Mar 28, 2022 | 2.060 | 2.170 | 2.020 | 2.150 | 177,897 | +0.09(+4.37%) |
Mar 25, 2022 | 2.030 | 2.100 | 2.020 | 2.060 | 112,119 | +0.03(+1.48%) |
Mar 24, 2022 | 2.040 | 2.090 | 1.990 | 2.030 | 264,089 | -0.04(-1.93%) |
Mar 23, 2022 | 2.140 | 2.200 | 2.030 | 2.070 | 254,520 | -0.13(-5.91%) |
Mar 22, 2022 | 2.200 | 2.315 | 2.130 | 2.200 | 166,912 | -0.01(-0.45%) |
Mar 21, 2022 | 2.320 | 2.320 | 2.140 | 2.210 | 249,655 | -0.08(-3.49%) |
Mar 18, 2022 | 2.170 | 2.360 | 2.120 | 2.290 | 477,387 | +0.11(+5.05%) |
Mar 17, 2022 | 2.070 | 2.200 | 2.050 | 2.180 | 218,081 | +0.10(+4.81%) |
Mar 16, 2022 | 1.850 | 2.100 | 1.820 | 2.080 | 721,532 | +0.27(+14.92%) |
Mar 15, 2022 | 1.750 | 1.830 | 1.700 | 1.810 | 244,198 | +0.06(+3.43%) |
Mar 14, 2022 | 1.810 | 1.840 | 1.710 | 1.750 | 354,825 | -0.03(-1.69%) |
Mar 11, 2022 | 1.870 | 1.980 | 1.770 | 1.780 | 300,228 | -0.07(-3.78%) |
Mar 10, 2022 | 1.760 | 1.870 | 1.750 | 1.850 | 327,402 | +0.05(+2.78%) |
Mar 09, 2022 | 1.750 | 1.960 | 1.730 | 1.800 | 1,141,688 | +0.32(+21.62%) |
Mar 08, 2022 | 1.510 | 1.520 | 1.420 | 1.480 | 456,301 | -0.03(-1.99%) |
Mar 07, 2022 | 1.410 | 1.530 | 1.390 | 1.510 | 271,888 | +0.09(+6.34%) |
Mar 04, 2022 | 1.510 | 1.525 | 1.400 | 1.420 | 175,965 | -0.12(-7.79%) |
Mar 03, 2022 | 1.450 | 1.550 | 1.430 | 1.540 | 263,407 | +0.08(+5.48%) |
Mar 02, 2022 | 1.400 | 1.470 | 1.370 | 1.460 | 105,714 | +0.07(+5.04%) |
Mar 01, 2022 | 1.400 | 1.459 | 1.390 | 1.390 | 195,921 | -0.03(-2.11%) |
Feb 28, 2022 | 1.330 | 1.440 | 1.310 | 1.420 | 256,517 | +0.08(+5.97%) |
Feb 25, 2022 | 1.350 | 1.350 | 1.290 | 1.340 | 210,462 | -0.01(-0.74%) |
Feb 24, 2022 | 1.200 | 1.360 | 1.190 | 1.350 | 273,084 | +0.10(+8.00%) |
Feb 23, 2022 | 1.300 | 1.300 | 1.230 | 1.250 | 196,407 | -0.04(-3.10%) |
Feb 22, 2022 | 1.400 | 1.400 | 1.290 | 1.290 | 239,906 | -0.10(-7.19%) |
Feb 18, 2022 | 1.390 | 0 | -0.01(-0.71%) | |||
Feb 17, 2022 | 1.450 | 1.450 | 1.360 | 1.400 | 238,823 | -0.07(-4.76%) |
Feb 16, 2022 | 1.430 | 1.490 | 1.410 | 1.470 | 131,230 | +0.04(+2.80%) |
Feb 15, 2022 | 1.330 | 1.440 | 1.330 | 1.430 | 176,953 | +0.13(+10.00%) |
Feb 14, 2022 | 1.320 | 1.340 | 1.300 | 1.300 | 99,615 | -0.02(-1.52%) |
Feb 11, 2022 | 1.350 | 1.390 | 1.300 | 1.320 | 266,203 | -0.04(-2.94%) |
Feb 10, 2022 | 1.350 | 1.450 | 1.340 | 1.360 | 547,988 | -0.08(-5.56%) |
Feb 09, 2022 | 1.470 | 1.500 | 1.395 | 1.440 | 439,913 | -0.02(-1.37%) |
Feb 08, 2022 | 1.500 | 1.540 | 1.445 | 1.460 | 375,686 | -0.03(-2.01%) |
Feb 07, 2022 | 1.500 | 1.530 | 1.440 | 1.490 | 263,090 | -0.01(-0.67%) |
Feb 04, 2022 | 1.460 | 1.530 | 1.440 | 1.500 | 198,113 | +0.04(+2.74%) |
Feb 03, 2022 | 1.520 | 1.460 | 232,647 | -0.09(-5.81%) | ||
Feb 02, 2022 | 1.610 | 1.630 | 1.550 | 1.550 | 555,686 | -0.06(-3.73%) |