Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.030 | 1.030 | 1.000 | 1.000 | 406,393 | +0.01(+0.50%) |
Apr 28, 2022 | 0.9700 | 1.000 | 0.9600 | 0.9950 | 604,736 | +0.03(+3.43%) |
Apr 27, 2022 | 0.9900 | 0.9960 | 0.9620 | 0.9620 | 181,427 | -0.03(-2.67%) |
Apr 26, 2022 | 1.016 | 1.020 | 0.9712 | 0.9884 | 319,345 | -0.07(-6.75%) |
Apr 25, 2022 | 1.040 | 1.060 | 1.020 | 1.060 | 496,671 | +0.02(+1.92%) |
Apr 22, 2022 | 1.060 | 1.070 | 1.040 | 1.040 | 196,493 | -0.02(-1.89%) |
Apr 21, 2022 | 1.100 | 1.100 | 1.060 | 1.060 | 471,626 | -0.01(-0.93%) |
Apr 20, 2022 | 1.080 | 1.090 | 1.070 | 1.070 | 198,368 | +0.03(+2.88%) |
Apr 19, 2022 | 1.080 | 1.080 | 1.030 | 1.040 | 350,178 | +0.01(+0.97%) |
Apr 18, 2022 | 1.040 | 1.110 | 1.025 | 1.030 | 1,870,641 | -0.05(-4.63%) |
Apr 14, 2022 | 1.060 | 1.157 | 1.030 | 1.080 | 10,390,812 | -0.05(-4.42%) |
Apr 13, 2022 | 1.090 | 1.150 | 1.090 | 1.130 | 207,257 | +0.01(+0.53%) |
Apr 12, 2022 | 1.130 | 1.135 | 1.090 | 1.124 | 196,200 | -0.02(-1.40%) |
Apr 11, 2022 | 1.130 | 1.180 | 1.130 | 1.140 | 319,703 | -0.02(-1.72%) |
Apr 08, 2022 | 1.150 | 1.177 | 1.115 | 1.160 | 243,688 | +0.02(+1.75%) |
Apr 07, 2022 | 1.130 | 1.150 | 1.120 | 1.140 | 296,599 | +0.05(+4.59%) |
Apr 06, 2022 | 1.120 | 1.130 | 1.090 | 1.090 | 143,797 | -0.03(-2.68%) |
Apr 05, 2022 | 1.100 | 1.130 | 1.100 | 1.120 | 203,226 | -0.00(-0.18%) |
Apr 04, 2022 | 1.130 | 1.160 | 1.100 | 1.122 | 159,569 | -0.04(-3.28%) |
Apr 01, 2022 | 1.140 | 1.160 | 1.120 | 1.160 | 222,163 | +0.05(+4.50%) |
Mar 31, 2022 | 1.114 | 1.140 | 1.103 | 1.110 | 175,681 | -0.01(-0.89%) |
Mar 30, 2022 | 1.130 | 1.150 | 1.120 | 1.120 | 215,579 | -0.03(-2.61%) |
Mar 29, 2022 | 1.110 | 1.160 | 1.110 | 1.150 | 203,564 | +0.10(+9.52%) |
Mar 28, 2022 | 1.080 | 1.080 | 1.010 | 1.050 | 1,515,505 | -0.01(-1.22%) |
Mar 25, 2022 | 1.080 | 1.100 | 1.060 | 1.063 | 326,680 | -0.04(-3.36%) |
Mar 24, 2022 | 1.065 | 1.105 | 1.065 | 1.100 | 142,038 | +0.02(+1.85%) |
Mar 23, 2022 | 1.100 | 1.110 | 1.070 | 1.080 | 128,989 | -0.06(-5.26%) |
Mar 22, 2022 | 1.140 | 1.170 | 1.100 | 1.140 | 860,285 | +0.00(+0.00%) |
Mar 21, 2022 | 1.115 | 1.170 | 1.105 | 1.140 | 418,008 | +0.03(+2.70%) |
Mar 18, 2022 | 1.110 | 1.150 | 1.100 | 1.110 | 322,961 | -0.05(-4.31%) |
Mar 17, 2022 | 1.121 | 1.199 | 1.120 | 1.160 | 659,242 | -0.02(-1.69%) |
Mar 16, 2022 | 1.140 | 1.180 | 1.120 | 1.180 | 280,879 | +0.11(+10.28%) |
Mar 15, 2022 | 1.070 | 1.130 | 1.060 | 1.070 | 707,232 | +0.01(+0.94%) |
Mar 14, 2022 | 1.090 | 1.090 | 1.050 | 1.060 | 939,385 | +0.01(+0.95%) |
Mar 11, 2022 | 1.100 | 1.100 | 1.000 | 1.050 | 922,016 | +0.01(+0.96%) |
Mar 10, 2022 | 1.050 | 1.060 | 1.000 | 1.040 | 644,509 | +0.03(+2.97%) |
Mar 09, 2022 | 1.030 | 1.066 | 0.9861 | 1.010 | 354,330 | +0.07(+7.56%) |
Mar 08, 2022 | 0.9301 | 0.9891 | 0.9271 | 0.9390 | 941,892 | +0.04(+4.39%) |
Mar 07, 2022 | 0.8801 | 0.9280 | 0.8550 | 0.8995 | 1,005,726 | -0.04(-3.83%) |
Mar 04, 2022 | 0.9282 | 0.9608 | 0.9115 | 0.9353 | 450,410 | -0.05(-5.53%) |
Mar 03, 2022 | 0.9802 | 1.040 | 0.9761 | 0.9900 | 529,224 | -0.03(-3.13%) |
Mar 02, 2022 | 1.010 | 1.040 | 1.010 | 1.022 | 369,304 | +0.01(+1.19%) |
Mar 01, 2022 | 1.020 | 1.030 | 0.9810 | 1.010 | 537,590 | -0.04(-3.81%) |
Feb 28, 2022 | 1.070 | 1.080 | 1.030 | 1.050 | 511,912 | -0.07(-6.25%) |
Feb 25, 2022 | 1.090 | 1.140 | 1.050 | 1.120 | 904,129 | +0.07(+6.67%) |
Feb 24, 2022 | 1.020 | 1.120 | 1.020 | 1.050 | 850,260 | -0.07(-5.91%) |
Feb 23, 2022 | 1.120 | 1.130 | 1.100 | 1.116 | 703,864 | -0.02(-2.11%) |
Feb 22, 2022 | 1.160 | 1.170 | 1.130 | 1.140 | 616,549 | -0.04(-3.39%) |
Feb 18, 2022 | 1.180 | 0 | -0.01(-0.84%) | |||
Feb 17, 2022 | 1.170 | 1.190 | 1.160 | 1.190 | 226,296 | -0.01(-0.83%) |
Feb 16, 2022 | 1.180 | 1.210 | 1.180 | 1.200 | 483,902 | +0.00(+0.17%) |
Feb 15, 2022 | 1.210 | 1.224 | 1.190 | 1.198 | 2,283,782 | +0.02(+1.53%) |
Feb 14, 2022 | 1.230 | 1.230 | 1.180 | 1.180 | 671,177 | -0.06(-4.84%) |
Feb 11, 2022 | 1.250 | 1.250 | 1.220 | 1.240 | 701,447 | -0.03(-2.29%) |
Feb 10, 2022 | 1.257 | 1.270 | 1.245 | 1.269 | 190,839 | +0.02(+1.93%) |
Feb 09, 2022 | 1.250 | 1.270 | 1.220 | 1.245 | 461,391 | +0.03(+2.05%) |
Feb 08, 2022 | 1.270 | 1.280 | 1.210 | 1.220 | 7,675,605 | -0.00(-0.16%) |
Feb 07, 2022 | 1.220 | 1.240 | 1.210 | 1.222 | 472,898 | -0.01(-0.69%) |
Feb 04, 2022 | 1.210 | 1.240 | 1.210 | 1.230 | 356,127 | +0.08(+6.54%) |
Feb 03, 2022 | 1.110 | 1.170 | 1.155 | 145,971 | +0.05(+5.00%) | |
Feb 02, 2022 | 1.096 | 1.108 | 1.080 | 1.100 | 151,426 | +0.01(+0.92%) |