Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.280 | 1.290 | 1.250 | 1.290 | 79,509 | -0.01(-0.77%) |
Mar 30, 2022 | 1.300 | 1.300 | 1.280 | 1.300 | 3,811 | +0.02(+1.56%) |
Mar 29, 2022 | 1.380 | 1.380 | 1.280 | 1.280 | 10,004 | -0.09(-6.57%) |
Mar 28, 2022 | 1.370 | 1.370 | 1.370 | 1.370 | 685 | -0.03(-2.14%) |
Mar 25, 2022 | 1.430 | 1.430 | 1.400 | 1.400 | 25,011 | +0.00(+0.00%) |
Mar 24, 2022 | 1.360 | 1.400 | 1.360 | 1.400 | 5,050 | +0.03(+2.19%) |
Mar 23, 2022 | 1.350 | 1.370 | 1.350 | 1.370 | 383 | -0.02(-1.44%) |
Mar 22, 2022 | 1.390 | 1.390 | 1.390 | 1.390 | 750 | +0.07(+5.30%) |
Mar 21, 2022 | 1.350 | 1.400 | 1.320 | 1.320 | 112,150 | -0.03(-2.22%) |
Mar 18, 2022 | 1.390 | 1.390 | 1.350 | 1.350 | 8,664 | -0.04(-2.88%) |
Mar 17, 2022 | 1.390 | 1.390 | 1.390 | 1.390 | 180 | +0.00(+0.00%) |
Mar 16, 2022 | 1.390 | 1.390 | 1.390 | 1.390 | 1,236 | +0.02(+1.46%) |
Mar 15, 2022 | 1.400 | 1.400 | 1.370 | 1.370 | 2,454 | -0.03(-2.14%) |
Mar 14, 2022 | 1.400 | 1.400 | 1.360 | 1.400 | 1,566 | +0.04(+2.94%) |
Mar 11, 2022 | 1.400 | 1.400 | 1.350 | 1.360 | 9,159 | -0.07(-4.90%) |
Mar 10, 2022 | 1.430 | 1.430 | 1.430 | 1.430 | 99,896 | +0.00(+0.00%) |
Mar 09, 2022 | 1.390 | 1.500 | 1.390 | 1.430 | 40,844 | +0.08(+5.93%) |
Mar 08, 2022 | 1.390 | 1.390 | 1.150 | 1.350 | 16,919 | -0.05(-3.57%) |
Mar 07, 2022 | 1.400 | 1.400 | 1.400 | 1.400 | 1,502 | +0.00(+0.00%) |
Mar 04, 2022 | 1.450 | 1.470 | 1.400 | 1.400 | 5,214 | +0.00(+0.00%) |
Mar 03, 2022 | 1.500 | 1.530 | 1.360 | 1.400 | 24,732 | -0.05(-3.45%) |
Mar 02, 2022 | 1.450 | 1.500 | 1.450 | 1.450 | 234,355 | +0.01(+0.69%) |
Mar 01, 2022 | 1.500 | 1.500 | 1.440 | 1.440 | 9,600 | -0.01(-0.69%) |
Feb 28, 2022 | 1.450 | 1.450 | 1.380 | 1.450 | 22,415 | -0.01(-0.68%) |
Feb 25, 2022 | 1.350 | 1.500 | 1.390 | 1.460 | 244,100 | +0.09(+6.57%) |
Feb 24, 2022 | 1.130 | 1.500 | 1.130 | 1.370 | 59,164 | -0.08(-5.52%) |
Feb 23, 2022 | 1.400 | 1.450 | 1.350 | 1.450 | 4,604 | -0.05(-3.33%) |
Feb 22, 2022 | 1.500 | 1.500 | 1.420 | 1.500 | 34,607 | +0.00(+0.00%) |
Feb 18, 2022 | 1.500 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.460 | 1.500 | 1.460 | 1.500 | 2,946 | +0.05(+3.45%) |
Feb 16, 2022 | 1.490 | 1.490 | 1.450 | 1.450 | 8,654 | -0.04(-2.68%) |
Feb 15, 2022 | 1.480 | 1.490 | 1.480 | 1.490 | 9,519 | +0.04(+2.76%) |
Feb 14, 2022 | 1.490 | 1.490 | 1.440 | 1.450 | 7,786 | -0.02(-1.36%) |
Feb 11, 2022 | 1.470 | 1.500 | 1.470 | 1.470 | 15,940 | +0.00(+0.00%) |
Feb 10, 2022 | 1.480 | 1.480 | 1.470 | 1.470 | 1,151 | +0.00(+0.00%) |
Feb 09, 2022 | 1.450 | 1.500 | 1.450 | 1.470 | 9,792 | +0.02(+1.38%) |
Feb 08, 2022 | 1.450 | 1.480 | 1.450 | 1.450 | 7,036 | +0.01(+0.69%) |
Feb 07, 2022 | 1.500 | 1.500 | 1.440 | 1.440 | 55,339 | -0.06(-4.00%) |
Feb 04, 2022 | 1.450 | 1.500 | 1.450 | 1.500 | 122,758 | +0.08(+5.63%) |
Feb 03, 2022 | 1.430 | 1.450 | 1.420 | 1.420 | 5,851 | +0.00(+0.00%) |
Feb 02, 2022 | 1.430 | 1.450 | 1.410 | 1.420 | 8,615 | -0.03(-2.07%) |
Feb 01, 2022 | 1.400 | 1.450 | 1.400 | 1.450 | 59,792 | +0.05(+3.57%) |
Jan 31, 2022 | 1.390 | 1.420 | 1.310 | 1.400 | 18,325 | +0.00(+0.00%) |
Jan 28, 2022 | 1.400 | 1.410 | 1.400 | 1.400 | 29,967 | +0.00(+0.00%) |
Jan 27, 2022 | 1.390 | 1.400 | 1.360 | 1.400 | 39,969 | +0.02(+1.45%) |
Jan 26, 2022 | 1.300 | 1.400 | 1.230 | 1.380 | 33,921 | +0.05(+3.76%) |
Jan 25, 2022 | 1.350 | 1.420 | 1.250 | 1.330 | 66,655 | -0.02(-1.48%) |
Jan 24, 2022 | 1.390 | 1.390 | 1.300 | 1.350 | 58,661 | +0.01(+0.75%) |
Jan 21, 2022 | 1.300 | 1.350 | 1.280 | 1.340 | 82,094 | +0.06(+4.69%) |
Jan 20, 2022 | 1.240 | 1.500 | 1.210 | 1.280 | 76,415 | +0.10(+8.47%) |
Jan 19, 2022 | 1.180 | 1.200 | 1.150 | 1.180 | 39,149 | +0.06(+5.36%) |
Jan 18, 2022 | 1.240 | 1.240 | 1.120 | 1.120 | 15,856 | -0.12(-9.68%) |
Jan 17, 2022 | 1.190 | 1.240 | 1.150 | 1.240 | 81,999 | +0.12(+10.71%) |
Jan 14, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 517 | -0.03(-2.61%) |
Jan 13, 2022 | 1.180 | 1.180 | 1.150 | 1.150 | 2,421 | +0.00(+0.00%) |
Jan 12, 2022 | 1.150 | 1.150 | 1.110 | 1.150 | 8,807 | +0.01(+0.88%) |
Jan 11, 2022 | 1.150 | 1.180 | 1.140 | 1.140 | 3,308 | -0.02(-1.72%) |
Jan 10, 2022 | 1.160 | 1.180 | 1.160 | 1.160 | 1,779 | -0.03(-2.52%) |
Jan 07, 2022 | 1.200 | 1.200 | 1.150 | 1.190 | 9,410 | +0.03(+2.59%) |
Jan 05, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 13 | +0.01(+0.87%) |