Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.060 | 1.080 | 1.000 | 1.020 | 153,591 | -0.05(-4.67%) |
Apr 28, 2022 | 1.050 | 1.090 | 1.020 | 1.070 | 24,515 | +0.02(+1.90%) |
Apr 27, 2022 | 1.100 | 1.100 | 1.044 | 1.050 | 29,826 | -0.05(-4.55%) |
Apr 26, 2022 | 1.200 | 1.250 | 1.000 | 1.100 | 179,331 | -0.06(-5.17%) |
Apr 25, 2022 | 1.230 | 1.230 | 1.120 | 1.160 | 61,860 | -0.09(-7.20%) |
Apr 22, 2022 | 1.320 | 1.380 | 1.220 | 1.250 | 226,087 | -0.05(-3.85%) |
Apr 21, 2022 | 1.470 | 1.472 | 1.300 | 1.300 | 173,533 | -0.18(-12.16%) |
Apr 20, 2022 | 1.530 | 1.530 | 1.440 | 1.480 | 107,468 | -0.02(-1.33%) |
Apr 19, 2022 | 1.520 | 1.530 | 1.440 | 1.500 | 80,476 | +0.00(+0.00%) |
Apr 18, 2022 | 1.440 | 1.520 | 1.400 | 1.500 | 100,904 | +0.10(+7.14%) |
Apr 14, 2022 | 1.350 | 1.500 | 1.350 | 1.400 | 230,073 | +0.06(+4.48%) |
Apr 13, 2022 | 1.320 | 1.350 | 1.320 | 1.340 | 75,490 | +0.05(+3.88%) |
Apr 12, 2022 | 1.350 | 1.370 | 1.250 | 1.290 | 275,079 | +0.07(+5.74%) |
Apr 11, 2022 | 1.220 | 1.267 | 1.200 | 1.220 | 69,653 | +0.00(+0.00%) |
Apr 08, 2022 | 1.150 | 1.230 | 1.150 | 1.220 | 40,796 | +0.07(+6.09%) |
Apr 07, 2022 | 1.210 | 1.222 | 1.150 | 1.150 | 73,618 | -0.06(-4.96%) |
Apr 06, 2022 | 1.230 | 1.250 | 1.180 | 1.210 | 45,867 | -0.02(-1.63%) |
Apr 05, 2022 | 1.290 | 1.300 | 1.200 | 1.230 | 65,324 | -0.08(-6.11%) |
Apr 04, 2022 | 1.260 | 1.320 | 1.248 | 1.310 | 50,347 | +0.05(+3.56%) |
Apr 01, 2022 | 1.240 | 1.290 | 1.240 | 1.265 | 15,420 | +0.00(+0.40%) |
Mar 31, 2022 | 1.280 | 1.280 | 1.230 | 1.260 | 54,281 | -0.01(-0.79%) |
Mar 30, 2022 | 1.270 | 1.300 | 1.250 | 1.270 | 44,378 | -0.01(-0.78%) |
Mar 29, 2022 | 1.210 | 1.300 | 1.180 | 1.280 | 132,686 | +0.08(+6.67%) |
Mar 28, 2022 | 1.190 | 1.210 | 1.160 | 1.200 | 89,951 | +0.00(+0.00%) |
Mar 25, 2022 | 1.180 | 1.244 | 1.160 | 1.200 | 104,899 | -0.02(-1.64%) |
Mar 24, 2022 | 1.240 | 1.260 | 1.200 | 1.220 | 57,353 | +0.00(+0.00%) |
Mar 23, 2022 | 1.230 | 1.280 | 1.200 | 1.220 | 104,194 | -0.03(-2.40%) |
Mar 22, 2022 | 1.160 | 1.250 | 1.160 | 1.250 | 102,903 | +0.09(+7.76%) |
Mar 21, 2022 | 1.200 | 1.200 | 1.116 | 1.160 | 86,250 | +0.00(+0.00%) |
Mar 18, 2022 | 1.130 | 1.160 | 1.100 | 1.160 | 146,472 | +0.03(+2.65%) |
Mar 17, 2022 | 1.030 | 1.130 | 1.028 | 1.130 | 246,675 | +0.08(+7.62%) |
Mar 16, 2022 | 1.020 | 1.110 | 0.9900 | 1.050 | 252,278 | +0.03(+2.94%) |
Mar 15, 2022 | 1.050 | 1.230 | 1.010 | 1.020 | 925,417 | +0.02(+2.00%) |
Mar 14, 2022 | 1.160 | 1.160 | 1.000 | 1.000 | 140,864 | -0.18(-15.25%) |
Mar 11, 2022 | 1.280 | 1.280 | 1.160 | 1.180 | 116,515 | -0.08(-6.35%) |
Mar 10, 2022 | 1.330 | 1.340 | 1.260 | 1.260 | 56,934 | -0.07(-5.26%) |
Mar 09, 2022 | 1.340 | 1.340 | 1.260 | 1.330 | 140,364 | +0.00(+0.00%) |
Mar 08, 2022 | 1.260 | 1.450 | 1.260 | 1.330 | 762,264 | +0.08(+6.40%) |
Mar 07, 2022 | 1.110 | 1.320 | 1.059 | 1.250 | 766,723 | +0.19(+17.92%) |
Mar 04, 2022 | 1.050 | 1.140 | 1.040 | 1.060 | 360,942 | +0.04(+3.92%) |
Mar 03, 2022 | 1.050 | 1.050 | 0.9217 | 1.020 | 155,981 | -0.02(-2.39%) |
Mar 02, 2022 | 1.050 | 1.100 | 1.010 | 1.045 | 96,019 | -0.01(-0.48%) |
Mar 01, 2022 | 1.130 | 1.163 | 1.050 | 1.050 | 88,891 | -0.11(-9.48%) |
Feb 28, 2022 | 1.120 | 1.200 | 1.110 | 1.160 | 238,999 | +0.04(+3.57%) |
Feb 25, 2022 | 1.100 | 1.130 | 1.060 | 1.120 | 103,662 | -0.06(-5.08%) |
Feb 24, 2022 | 1.000 | 1.200 | 0.9925 | 1.180 | 465,806 | +0.12(+11.32%) |
Feb 23, 2022 | 1.060 | 1.110 | 0.9900 | 1.060 | 143,228 | -0.04(-3.64%) |
Feb 22, 2022 | 1.003 | 1.150 | 0.9986 | 1.100 | 131,995 | +0.00(+0.00%) |
Feb 18, 2022 | 1.100 | 0 | -0.07(-5.98%) | |||
Feb 17, 2022 | 1.210 | 1.235 | 1.170 | 1.170 | 28,480 | -0.05(-4.10%) |
Feb 16, 2022 | 1.190 | 1.240 | 1.190 | 1.220 | 20,282 | +0.04(+3.39%) |
Feb 15, 2022 | 1.140 | 1.210 | 1.130 | 1.180 | 101,119 | +0.00(+0.00%) |
Feb 14, 2022 | 1.200 | 1.230 | 1.180 | 1.180 | 95,970 | -0.03(-2.48%) |
Feb 11, 2022 | 1.280 | 1.300 | 1.210 | 1.210 | 35,362 | -0.09(-6.92%) |
Feb 10, 2022 | 1.310 | 1.310 | 1.270 | 1.300 | 29,352 | +0.00(+0.00%) |
Feb 09, 2022 | 1.310 | 1.354 | 1.300 | 1.300 | 49,619 | -0.00(-0.38%) |
Feb 08, 2022 | 1.330 | 1.348 | 1.300 | 1.305 | 42,255 | +0.00(+0.09%) |
Feb 07, 2022 | 1.290 | 1.320 | 1.290 | 1.304 | 19,709 | +0.00(+0.29%) |
Feb 04, 2022 | 1.320 | 1.330 | 1.290 | 1.300 | 41,600 | -0.01(-0.77%) |
Feb 03, 2022 | 1.370 | 1.310 | 1.310 | 19,055 | -0.06(-4.37%) | |
Feb 02, 2022 | 1.400 | 1.440 | 1.360 | 1.370 | 27,304 | -0.04(-2.84%) |