Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.270 | 1.300 | 1.151 | 1.260 | 90,965 | -0.03(-2.33%) |
Apr 28, 2022 | 1.250 | 1.330 | 1.100 | 1.290 | 53,971 | +0.06(+4.88%) |
Apr 27, 2022 | 1.200 | 1.251 | 1.080 | 1.230 | 269,810 | +0.03(+2.50%) |
Apr 26, 2022 | 1.090 | 1.220 | 1.000 | 1.200 | 147,582 | +0.15(+14.29%) |
Apr 25, 2022 | 1.030 | 1.060 | 1.000 | 1.050 | 65,450 | +0.01(+0.96%) |
Apr 22, 2022 | 1.022 | 1.050 | 1.020 | 1.040 | 18,447 | -0.01(-0.95%) |
Apr 21, 2022 | 1.160 | 1.160 | 1.005 | 1.050 | 180,266 | +0.01(+0.96%) |
Apr 20, 2022 | 1.030 | 1.100 | 1.030 | 1.040 | 46,013 | -0.05(-4.59%) |
Apr 19, 2022 | 1.040 | 1.090 | 1.010 | 1.090 | 128,892 | +0.00(+0.00%) |
Apr 18, 2022 | 1.090 | 1.200 | 1.020 | 1.090 | 55,948 | +0.00(+0.00%) |
Apr 14, 2022 | 1.170 | 1.170 | 1.090 | 1.090 | 42,077 | -0.03(-2.68%) |
Apr 13, 2022 | 1.156 | 1.180 | 1.120 | 1.120 | 30,571 | -0.02(-1.80%) |
Apr 12, 2022 | 1.260 | 1.260 | 1.060 | 1.141 | 34,350 | -0.03(-2.65%) |
Apr 11, 2022 | 1.190 | 1.200 | 1.150 | 1.171 | 26,935 | -0.01(-1.22%) |
Apr 08, 2022 | 1.200 | 1.200 | 1.171 | 1.186 | 43,512 | -0.01(-1.17%) |
Apr 07, 2022 | 1.200 | 1.200 | 1.100 | 1.200 | 92,395 | +0.01(+0.84%) |
Apr 06, 2022 | 1.210 | 1.260 | 1.130 | 1.190 | 152,430 | -0.01(-0.83%) |
Apr 05, 2022 | 1.250 | 1.250 | 1.140 | 1.200 | 69,784 | -0.01(-0.83%) |
Apr 04, 2022 | 1.260 | 1.300 | 1.200 | 1.210 | 65,997 | +0.03(+2.41%) |
Apr 01, 2022 | 1.200 | 1.312 | 1.110 | 1.181 | 157,559 | -0.06(-4.72%) |
Mar 31, 2022 | 1.280 | 1.310 | 1.200 | 1.240 | 46,977 | -0.03(-2.36%) |
Mar 30, 2022 | 1.260 | 1.300 | 1.230 | 1.270 | 65,463 | +0.01(+0.40%) |
Mar 29, 2022 | 1.290 | 1.300 | 1.200 | 1.265 | 58,720 | -0.03(-1.94%) |
Mar 28, 2022 | 1.280 | 1.400 | 1.240 | 1.290 | 92,141 | +0.02(+1.57%) |
Mar 25, 2022 | 1.292 | 1.478 | 1.270 | 1.270 | 263,941 | -0.09(-6.72%) |
Mar 24, 2022 | 1.250 | 1.400 | 1.200 | 1.361 | 193,202 | +0.09(+7.20%) |
Mar 23, 2022 | 1.300 | 1.300 | 1.240 | 1.270 | 102,225 | +0.02(+1.60%) |
Mar 22, 2022 | 1.330 | 1.330 | 1.240 | 1.250 | 16,019 | -0.08(-6.02%) |
Mar 21, 2022 | 1.330 | 1.330 | 1.240 | 1.330 | 40,798 | +0.00(+0.00%) |
Mar 18, 2022 | 1.280 | 1.336 | 1.280 | 1.330 | 41,617 | +0.03(+1.92%) |
Mar 17, 2022 | 1.240 | 1.330 | 1.240 | 1.305 | 51,537 | +0.04(+3.57%) |
Mar 16, 2022 | 1.280 | 1.280 | 1.230 | 1.260 | 35,722 | -0.01(-0.79%) |
Mar 15, 2022 | 1.250 | 1.280 | 1.220 | 1.270 | 86,694 | +0.02(+1.60%) |
Mar 14, 2022 | 1.330 | 1.350 | 1.250 | 1.250 | 52,078 | -0.09(-6.82%) |
Mar 11, 2022 | 1.270 | 1.341 | 1.210 | 1.341 | 79,273 | +0.09(+7.32%) |
Mar 10, 2022 | 1.280 | 1.345 | 1.202 | 1.250 | 289,659 | -0.05(-3.85%) |
Mar 09, 2022 | 1.290 | 1.330 | 1.270 | 1.300 | 36,905 | +0.03(+2.36%) |
Mar 08, 2022 | 1.350 | 1.350 | 1.210 | 1.270 | 22,562 | +0.01(+0.79%) |
Mar 07, 2022 | 1.250 | 1.310 | 1.200 | 1.260 | 71,528 | -0.04(-3.19%) |
Mar 04, 2022 | 1.240 | 1.350 | 1.240 | 1.302 | 51,478 | +0.04(+3.29%) |
Mar 03, 2022 | 1.335 | 1.350 | 1.250 | 1.260 | 92,324 | -0.07(-5.26%) |
Mar 02, 2022 | 1.376 | 1.390 | 1.330 | 1.330 | 70,279 | -0.11(-7.64%) |
Mar 01, 2022 | 1.500 | 1.500 | 1.250 | 1.440 | 99,125 | +0.00(+0.00%) |
Feb 28, 2022 | 1.440 | 1.440 | 1.351 | 1.440 | 71,680 | +0.09(+6.67%) |
Feb 25, 2022 | 1.330 | 1.440 | 1.340 | 1.350 | 56,793 | -0.07(-4.93%) |
Feb 24, 2022 | 1.302 | 1.420 | 1.290 | 1.420 | 68,858 | +0.04(+2.90%) |
Feb 23, 2022 | 1.390 | 1.440 | 1.380 | 1.380 | 54,913 | -0.03(-2.13%) |
Feb 22, 2022 | 1.370 | 1.460 | 1.370 | 1.410 | 37,349 | +0.00(+0.00%) |
Feb 18, 2022 | 1.410 | 0 | -0.01(-0.70%) | |||
Feb 17, 2022 | 1.500 | 1.560 | 1.420 | 1.420 | 63,262 | -0.12(-7.79%) |
Feb 16, 2022 | 1.540 | 1.610 | 1.530 | 1.540 | 82,967 | +0.00(+0.00%) |
Feb 15, 2022 | 1.609 | 1.609 | 1.460 | 1.540 | 122,408 | +0.03(+1.99%) |
Feb 14, 2022 | 1.550 | 1.620 | 1.510 | 1.510 | 273,672 | -0.05(-3.21%) |
Feb 11, 2022 | 1.500 | 1.610 | 1.500 | 1.560 | 233,968 | +0.04(+2.63%) |
Feb 10, 2022 | 1.600 | 1.670 | 1.431 | 1.520 | 234,981 | -0.10(-6.17%) |
Feb 09, 2022 | 1.570 | 1.620 | 1.565 | 1.620 | 209,784 | +0.08(+5.19%) |
Feb 08, 2022 | 1.590 | 1.590 | 1.450 | 1.540 | 24,187 | -0.01(-0.65%) |
Feb 07, 2022 | 1.410 | 1.590 | 1.410 | 1.550 | 132,983 | +0.04(+2.92%) |
Feb 04, 2022 | 1.550 | 1.600 | 1.400 | 1.506 | 133,417 | +0.10(+6.81%) |
Feb 03, 2022 | 1.600 | 1.367 | 1.410 | 88,006 | -0.11(-7.24%) | |
Feb 02, 2022 | 1.445 | 1.580 | 1.380 | 1.520 | 100,680 | -0.06(-3.80%) |