Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.020 | 1.087 | 1.020 | 1.040 | 24,227 | +0.00(+0.00%) |
Apr 28, 2022 | 1.070 | 1.080 | 1.010 | 1.040 | 59,900 | -0.02(-1.89%) |
Apr 27, 2022 | 1.020 | 1.070 | 1.010 | 1.060 | 87,853 | +0.05(+4.95%) |
Apr 26, 2022 | 1.040 | 1.080 | 1.010 | 1.010 | 39,641 | -0.04(-4.27%) |
Apr 25, 2022 | 1.030 | 1.100 | 1.030 | 1.055 | 35,569 | -0.01(-0.47%) |
Apr 22, 2022 | 1.080 | 1.120 | 1.040 | 1.060 | 85,527 | +0.00(+0.00%) |
Apr 21, 2022 | 1.090 | 1.120 | 1.060 | 1.060 | 40,732 | -0.04(-3.64%) |
Apr 20, 2022 | 1.090 | 1.110 | 1.060 | 1.100 | 80,065 | +0.03(+2.80%) |
Apr 19, 2022 | 1.080 | 1.110 | 1.070 | 1.070 | 130,158 | -0.03(-2.73%) |
Apr 18, 2022 | 1.130 | 1.130 | 1.080 | 1.100 | 91,564 | -0.01(-0.90%) |
Apr 14, 2022 | 1.130 | 1.178 | 1.100 | 1.110 | 27,152 | -0.03(-2.63%) |
Apr 13, 2022 | 1.120 | 1.155 | 1.110 | 1.140 | 59,690 | +0.04(+4.11%) |
Apr 12, 2022 | 1.110 | 1.151 | 1.090 | 1.095 | 66,398 | -0.02(-1.35%) |
Apr 11, 2022 | 1.120 | 1.140 | 1.100 | 1.110 | 126,307 | -0.03(-2.63%) |
Apr 08, 2022 | 1.170 | 1.190 | 1.130 | 1.140 | 157,572 | -0.05(-4.20%) |
Apr 07, 2022 | 1.240 | 1.289 | 1.189 | 1.190 | 96,969 | -0.08(-6.30%) |
Apr 06, 2022 | 1.350 | 1.350 | 1.230 | 1.270 | 159,053 | -0.04(-3.05%) |
Apr 05, 2022 | 1.450 | 1.450 | 1.290 | 1.310 | 343,128 | -0.16(-10.88%) |
Apr 04, 2022 | 1.400 | 1.520 | 1.330 | 1.470 | 424,459 | +0.05(+3.52%) |
Apr 01, 2022 | 1.330 | 1.490 | 1.300 | 1.420 | 232,264 | +0.09(+6.77%) |
Mar 31, 2022 | 1.440 | 1.480 | 1.330 | 1.330 | 183,851 | -0.13(-8.90%) |
Mar 30, 2022 | 1.350 | 1.480 | 1.320 | 1.460 | 219,447 | +0.16(+12.31%) |
Mar 29, 2022 | 1.270 | 1.370 | 1.270 | 1.300 | 139,909 | +0.01(+0.78%) |
Mar 28, 2022 | 1.340 | 1.340 | 1.200 | 1.290 | 162,406 | +0.04(+3.20%) |
Mar 25, 2022 | 1.250 | 1.310 | 1.220 | 1.250 | 102,792 | +0.01(+0.81%) |
Mar 24, 2022 | 1.190 | 1.300 | 1.180 | 1.240 | 245,480 | +0.04(+3.33%) |
Mar 23, 2022 | 1.320 | 1.320 | 1.010 | 1.200 | 320,462 | -0.08(-6.25%) |
Mar 22, 2022 | 1.100 | 1.290 | 1.100 | 1.280 | 227,681 | +0.14(+12.28%) |
Mar 21, 2022 | 1.210 | 1.210 | 1.140 | 1.140 | 70,649 | -0.06(-5.00%) |
Mar 18, 2022 | 1.170 | 1.220 | 1.130 | 1.200 | 106,595 | +0.07(+6.19%) |
Mar 17, 2022 | 1.070 | 1.180 | 1.070 | 1.130 | 128,661 | +0.03(+2.73%) |
Mar 16, 2022 | 1.050 | 1.120 | 1.040 | 1.100 | 171,503 | +0.06(+5.77%) |
Mar 15, 2022 | 1.010 | 1.050 | 1.010 | 1.040 | 63,065 | +0.03(+2.97%) |
Mar 14, 2022 | 1.070 | 1.070 | 0.9800 | 1.010 | 180,905 | -0.03(-2.88%) |
Mar 11, 2022 | 1.070 | 1.120 | 1.020 | 1.040 | 198,012 | -0.03(-2.80%) |
Mar 10, 2022 | 1.100 | 1.116 | 1.050 | 1.070 | 145,269 | -0.05(-4.46%) |
Mar 09, 2022 | 1.150 | 1.150 | 1.110 | 1.120 | 54,986 | +0.01(+0.90%) |
Mar 08, 2022 | 1.230 | 1.370 | 1.100 | 1.110 | 706,628 | -0.12(-9.76%) |
Mar 07, 2022 | 1.320 | 1.330 | 1.230 | 1.230 | 126,590 | -0.11(-8.21%) |
Mar 04, 2022 | 1.400 | 1.420 | 1.330 | 1.340 | 61,398 | -0.11(-7.59%) |
Mar 03, 2022 | 1.390 | 1.450 | 1.340 | 1.450 | 43,722 | +0.07(+5.07%) |
Mar 02, 2022 | 1.310 | 1.380 | 1.277 | 1.380 | 47,094 | +0.08(+6.15%) |
Mar 01, 2022 | 1.340 | 1.340 | 1.290 | 1.300 | 34,645 | -0.04(-2.99%) |
Feb 28, 2022 | 1.290 | 1.350 | 1.290 | 1.340 | 43,417 | +0.02(+1.52%) |
Feb 25, 2022 | 1.300 | 1.320 | 1.260 | 1.320 | 73,868 | +0.01(+0.76%) |
Feb 24, 2022 | 1.300 | 1.360 | 1.250 | 1.310 | 63,398 | -0.05(-3.68%) |
Feb 23, 2022 | 1.380 | 1.405 | 1.350 | 1.360 | 86,670 | -0.02(-1.45%) |
Feb 22, 2022 | 1.400 | 1.420 | 1.360 | 1.380 | 92,570 | -0.04(-2.82%) |
Feb 18, 2022 | 1.420 | 0 | -0.04(-2.82%) | |||
Feb 17, 2022 | 1.510 | 1.530 | 1.460 | 1.461 | 77,728 | -0.05(-3.23%) |
Feb 16, 2022 | 1.430 | 1.530 | 1.430 | 1.510 | 66,839 | +0.05(+3.42%) |
Feb 15, 2022 | 1.450 | 1.530 | 1.440 | 1.460 | 108,767 | +0.01(+0.69%) |
Feb 14, 2022 | 1.520 | 1.550 | 1.430 | 1.450 | 109,706 | -0.03(-2.03%) |
Feb 11, 2022 | 1.560 | 1.600 | 1.450 | 1.480 | 78,260 | -0.07(-4.52%) |
Feb 10, 2022 | 1.510 | 1.630 | 1.470 | 1.550 | 127,273 | -0.01(-0.64%) |
Feb 09, 2022 | 1.550 | 1.600 | 1.530 | 1.560 | 121,742 | +0.01(+0.65%) |
Feb 08, 2022 | 1.490 | 1.580 | 1.470 | 1.550 | 237,772 | +0.11(+7.64%) |
Feb 07, 2022 | 1.500 | 1.510 | 1.410 | 1.440 | 110,751 | -0.02(-1.37%) |
Feb 04, 2022 | 1.390 | 1.520 | 1.355 | 1.460 | 264,304 | +0.08(+5.80%) |
Feb 03, 2022 | 1.360 | 1.360 | 1.380 | 57,734 | -0.01(-0.72%) | |
Feb 02, 2022 | 1.440 | 1.440 | 1.350 | 1.390 | 57,999 | -0.05(-3.47%) |