Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.200 | 1.240 | 1.170 | 1.210 | 22,498 | +0.01(+0.52%) |
Apr 28, 2022 | 1.181 | 1.210 | 1.170 | 1.204 | 26,506 | +0.02(+1.58%) |
Apr 27, 2022 | 1.176 | 1.190 | 1.170 | 1.185 | 11,675 | +0.01(+0.42%) |
Apr 26, 2022 | 1.211 | 1.220 | 1.178 | 1.180 | 16,350 | -0.02(-1.67%) |
Apr 25, 2022 | 1.200 | 1.260 | 1.180 | 1.200 | 11,346 | -0.03(-2.44%) |
Apr 22, 2022 | 1.205 | 1.290 | 1.205 | 1.230 | 13,451 | +0.02(+1.65%) |
Apr 21, 2022 | 1.230 | 1.260 | 1.190 | 1.210 | 47,318 | -0.05(-3.97%) |
Apr 20, 2022 | 1.220 | 1.300 | 1.220 | 1.260 | 68,838 | -0.09(-6.67%) |
Apr 19, 2022 | 1.350 | 1.350 | 1.310 | 1.350 | 24,266 | +0.00(+0.00%) |
Apr 18, 2022 | 1.370 | 1.370 | 1.320 | 1.350 | 26,935 | -0.02(-1.46%) |
Apr 14, 2022 | 1.350 | 1.380 | 1.350 | 1.370 | 37,409 | +0.01(+0.74%) |
Apr 13, 2022 | 1.350 | 1.400 | 1.320 | 1.360 | 11,837 | +0.03(+2.26%) |
Apr 12, 2022 | 1.410 | 1.410 | 1.330 | 1.330 | 20,222 | -0.09(-6.34%) |
Apr 11, 2022 | 1.480 | 1.480 | 1.370 | 1.420 | 29,679 | -0.03(-2.07%) |
Apr 08, 2022 | 1.460 | 1.460 | 1.430 | 1.450 | 15,472 | -0.04(-2.68%) |
Apr 07, 2022 | 1.500 | 1.510 | 1.460 | 1.490 | 5,611 | +0.04(+2.76%) |
Apr 06, 2022 | 1.470 | 1.480 | 1.437 | 1.450 | 13,940 | -0.03(-2.03%) |
Apr 05, 2022 | 1.440 | 1.496 | 1.430 | 1.480 | 28,499 | -0.02(-1.33%) |
Apr 04, 2022 | 1.440 | 1.520 | 1.440 | 1.500 | 28,878 | +0.07(+4.90%) |
Apr 01, 2022 | 1.490 | 1.525 | 1.410 | 1.430 | 19,230 | -0.03(-2.05%) |
Mar 31, 2022 | 1.490 | 1.510 | 1.440 | 1.460 | 9,693 | +0.00(+0.00%) |
Mar 30, 2022 | 1.505 | 1.505 | 1.450 | 1.460 | 8,111 | -0.04(-2.67%) |
Mar 29, 2022 | 1.498 | 1.540 | 1.473 | 1.500 | 4,657 | -0.02(-1.32%) |
Mar 28, 2022 | 1.450 | 1.550 | 1.450 | 1.520 | 24,753 | +0.04(+2.70%) |
Mar 25, 2022 | 1.490 | 1.515 | 1.470 | 1.480 | 7,325 | -0.04(-2.63%) |
Mar 24, 2022 | 1.566 | 1.570 | 1.430 | 1.520 | 6,259 | +0.00(+0.00%) |
Mar 23, 2022 | 1.460 | 1.610 | 1.450 | 1.520 | 85,128 | +0.05(+3.40%) |
Mar 22, 2022 | 1.400 | 1.470 | 1.400 | 1.470 | 14,983 | +0.00(+0.00%) |
Mar 21, 2022 | 1.440 | 1.470 | 1.410 | 1.470 | 14,570 | -0.03(-2.00%) |
Mar 18, 2022 | 1.440 | 1.500 | 1.360 | 1.500 | 19,470 | +0.06(+4.17%) |
Mar 17, 2022 | 1.430 | 1.474 | 1.360 | 1.440 | 70,100 | +0.09(+6.67%) |
Mar 16, 2022 | 1.330 | 1.350 | 1.300 | 1.350 | 12,649 | +0.02(+1.50%) |
Mar 15, 2022 | 1.240 | 1.410 | 1.240 | 1.330 | 26,634 | +0.08(+6.40%) |
Mar 14, 2022 | 1.260 | 1.350 | 1.250 | 1.250 | 21,245 | -0.12(-8.58%) |
Mar 11, 2022 | 1.340 | 1.420 | 1.340 | 1.367 | 44,621 | +0.07(+5.18%) |
Mar 10, 2022 | 1.300 | 1.430 | 1.260 | 1.300 | 28,975 | +0.00(+0.00%) |
Mar 09, 2022 | 1.200 | 1.330 | 1.200 | 1.300 | 41,627 | +0.10(+8.31%) |
Mar 08, 2022 | 1.200 | 1.210 | 1.160 | 1.200 | 35,531 | -0.01(-0.80%) |
Mar 07, 2022 | 1.290 | 1.290 | 1.210 | 1.210 | 28,772 | -0.10(-7.63%) |
Mar 04, 2022 | 1.350 | 1.350 | 1.300 | 1.310 | 4,610 | -0.04(-2.96%) |
Mar 03, 2022 | 1.360 | 1.440 | 1.310 | 1.350 | 16,735 | -0.01(-0.74%) |
Mar 02, 2022 | 1.260 | 1.410 | 1.260 | 1.360 | 53,297 | +0.12(+9.68%) |
Mar 01, 2022 | 1.240 | 1.270 | 1.231 | 1.240 | 10,155 | +0.00(+0.00%) |
Feb 28, 2022 | 1.250 | 1.270 | 1.230 | 1.240 | 10,351 | -0.01(-0.80%) |
Feb 25, 2022 | 1.250 | 1.260 | 1.240 | 1.250 | 12,740 | +0.03(+2.46%) |
Feb 24, 2022 | 1.290 | 1.340 | 1.210 | 1.220 | 55,108 | -0.12(-8.96%) |
Feb 23, 2022 | 1.360 | 1.360 | 1.310 | 1.340 | 22,387 | +0.02(+1.52%) |
Feb 22, 2022 | 1.310 | 1.340 | 1.310 | 1.320 | 27,433 | +0.01(+0.76%) |
Feb 18, 2022 | 1.310 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.350 | 1.370 | 1.300 | 1.310 | 21,126 | -0.07(-4.75%) |
Feb 16, 2022 | 1.360 | 1.380 | 1.345 | 1.375 | 17,466 | +0.02(+1.51%) |
Feb 15, 2022 | 1.400 | 1.400 | 1.310 | 1.355 | 62,941 | -0.04(-3.21%) |
Feb 14, 2022 | 1.460 | 1.470 | 1.380 | 1.400 | 19,105 | -0.07(-4.72%) |
Feb 11, 2022 | 1.520 | 1.550 | 1.450 | 1.469 | 66,915 | -0.08(-5.20%) |
Feb 10, 2022 | 1.560 | 1.590 | 1.500 | 1.550 | 75,120 | +0.01(+0.64%) |
Feb 09, 2022 | 1.600 | 1.600 | 1.490 | 1.540 | 27,137 | +0.06(+4.05%) |
Feb 08, 2022 | 1.430 | 1.500 | 1.430 | 1.480 | 39,894 | +0.05(+3.50%) |
Feb 07, 2022 | 1.450 | 1.480 | 1.410 | 1.430 | 7,178 | -0.05(-3.38%) |
Feb 04, 2022 | 1.490 | 1.490 | 1.380 | 1.480 | 24,370 | -0.02(-1.33%) |
Feb 03, 2022 | 1.350 | 1.500 | 63,882 | +0.12(+8.70%) | ||
Feb 02, 2022 | 1.420 | 1.420 | 1.370 | 1.380 | 10,857 | -0.04(-2.82%) |