Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9800 | 1.010 | 0.9137 | 0.9137 | 1,797,016 | -0.07(-6.74%) |
Apr 28, 2022 | 1.010 | 1.040 | 0.9250 | 0.9797 | 2,132,134 | -0.03(-3.00%) |
Apr 27, 2022 | 1.060 | 1.090 | 1.010 | 1.010 | 1,181,580 | -0.02(-1.94%) |
Apr 26, 2022 | 1.110 | 1.125 | 1.030 | 1.030 | 1,299,298 | -0.09(-8.04%) |
Apr 25, 2022 | 1.070 | 1.140 | 1.060 | 1.120 | 2,313,924 | +0.03(+2.75%) |
Apr 22, 2022 | 1.120 | 1.140 | 1.090 | 1.090 | 1,136,779 | -0.01(-0.91%) |
Apr 21, 2022 | 1.190 | 1.210 | 1.100 | 1.100 | 1,698,531 | -0.08(-6.78%) |
Apr 20, 2022 | 1.230 | 1.230 | 1.173 | 1.180 | 1,321,410 | -0.03(-2.48%) |
Apr 19, 2022 | 1.220 | 1.270 | 1.170 | 1.210 | 1,589,508 | +0.01(+0.83%) |
Apr 18, 2022 | 1.300 | 1.310 | 1.200 | 1.200 | 1,178,695 | -0.11(-8.40%) |
Apr 14, 2022 | 1.380 | 1.380 | 1.280 | 1.310 | 963,822 | -0.07(-5.07%) |
Apr 13, 2022 | 1.320 | 1.380 | 1.310 | 1.380 | 1,123,276 | +0.07(+5.34%) |
Apr 12, 2022 | 1.360 | 1.410 | 1.300 | 1.310 | 1,369,293 | -0.01(-0.76%) |
Apr 11, 2022 | 1.380 | 1.440 | 1.310 | 1.320 | 3,150,773 | -0.12(-8.33%) |
Apr 08, 2022 | 1.490 | 1.515 | 1.410 | 1.440 | 1,493,074 | -0.02(-1.37%) |
Apr 07, 2022 | 1.490 | 1.550 | 1.430 | 1.460 | 2,412,907 | -0.01(-0.68%) |
Apr 06, 2022 | 1.480 | 1.490 | 1.390 | 1.470 | 4,251,281 | -0.03(-2.00%) |
Apr 05, 2022 | 1.640 | 1.650 | 1.470 | 1.500 | 6,933,923 | -0.12(-7.41%) |
Apr 04, 2022 | 1.630 | 1.700 | 1.470 | 1.620 | 20,629,020 | -0.81(-33.33%) |
Apr 01, 2022 | 2.370 | 2.460 | 2.350 | 2.430 | 1,036,266 | +0.05(+2.10%) |
Mar 31, 2022 | 2.510 | 2.510 | 2.370 | 2.380 | 1,105,661 | -0.10(-4.03%) |
Mar 30, 2022 | 2.490 | 2.630 | 2.420 | 2.480 | 1,418,051 | -0.01(-0.40%) |
Mar 29, 2022 | 2.370 | 2.570 | 2.350 | 2.490 | 2,798,597 | +0.18(+7.79%) |
Mar 28, 2022 | 2.470 | 2.505 | 2.285 | 2.310 | 3,332,876 | -0.17(-6.67%) |
Mar 25, 2022 | 2.620 | 2.620 | 2.470 | 2.475 | 1,154,735 | -0.12(-4.81%) |
Mar 24, 2022 | 2.500 | 2.630 | 2.435 | 2.600 | 2,467,374 | +0.14(+5.69%) |
Mar 23, 2022 | 2.600 | 2.640 | 2.460 | 2.460 | 3,096,939 | -0.17(-6.46%) |
Mar 22, 2022 | 2.670 | 2.717 | 2.620 | 2.630 | 2,023,182 | +0.01(+0.38%) |
Mar 21, 2022 | 2.760 | 2.790 | 2.605 | 2.620 | 2,798,481 | -0.16(-5.76%) |
Mar 18, 2022 | 2.800 | 2.900 | 2.740 | 2.780 | 14,395,691 | -0.04(-1.42%) |
Mar 17, 2022 | 2.640 | 2.820 | 2.620 | 2.820 | 3,327,893 | +0.15(+5.62%) |
Mar 16, 2022 | 2.700 | 2.720 | 2.535 | 2.670 | 3,678,367 | +0.01(+0.38%) |
Mar 15, 2022 | 2.640 | 2.680 | 2.580 | 2.660 | 3,136,655 | +0.04(+1.53%) |
Mar 14, 2022 | 2.950 | 3.050 | 2.570 | 2.620 | 3,545,604 | -0.34(-11.49%) |
Mar 11, 2022 | 3.200 | 3.250 | 2.960 | 2.960 | 1,489,235 | -0.18(-5.73%) |
Mar 10, 2022 | 3.160 | 3.200 | 3.030 | 3.140 | 1,276,860 | -0.09(-2.79%) |
Mar 09, 2022 | 3.020 | 3.240 | 2.990 | 3.230 | 2,495,038 | +0.28(+9.49%) |
Mar 08, 2022 | 2.920 | 3.005 | 2.780 | 2.950 | 2,313,347 | +0.02(+0.68%) |
Mar 07, 2022 | 3.000 | 3.040 | 2.850 | 2.930 | 1,604,490 | -0.03(-1.01%) |
Mar 04, 2022 | 3.130 | 3.210 | 2.960 | 2.960 | 1,178,782 | -0.18(-5.73%) |
Mar 03, 2022 | 3.370 | 3.390 | 3.130 | 3.140 | 1,330,425 | -0.21(-6.27%) |
Mar 02, 2022 | 3.340 | 3.459 | 3.290 | 3.350 | 936,135 | -0.04(-1.18%) |
Mar 01, 2022 | 3.330 | 3.486 | 3.305 | 3.390 | 1,168,016 | +0.04(+1.19%) |
Feb 28, 2022 | 3.150 | 3.455 | 3.140 | 3.350 | 1,949,731 | +0.15(+4.69%) |
Feb 25, 2022 | 3.190 | 3.290 | 3.075 | 3.200 | 1,456,822 | +0.03(+0.95%) |
Feb 24, 2022 | 2.830 | 3.170 | 2.780 | 3.170 | 1,933,459 | +0.24(+8.19%) |
Feb 23, 2022 | 3.210 | 3.210 | 2.930 | 2.930 | 1,307,010 | -0.25(-7.86%) |
Feb 22, 2022 | 3.170 | 3.310 | 3.160 | 3.180 | 1,093,427 | -0.06(-1.85%) |
Feb 18, 2022 | 3.240 | 0 | -0.04(-1.22%) | |||
Feb 17, 2022 | 3.500 | 3.515 | 3.250 | 3.280 | 1,175,119 | -0.26(-7.34%) |
Feb 16, 2022 | 3.520 | 3.610 | 3.380 | 3.540 | 1,702,658 | -0.01(-0.28%) |
Feb 15, 2022 | 3.370 | 3.550 | 3.350 | 3.550 | 1,790,935 | +0.21(+6.29%) |
Feb 14, 2022 | 3.480 | 3.480 | 3.300 | 3.340 | 1,265,848 | -0.11(-3.19%) |
Feb 11, 2022 | 3.500 | 3.590 | 3.380 | 3.450 | 785,808 | -0.05(-1.43%) |
Feb 10, 2022 | 3.420 | 3.755 | 3.400 | 3.500 | 2,247,282 | -0.03(-0.85%) |
Feb 09, 2022 | 3.320 | 3.580 | 3.310 | 3.530 | 1,780,780 | +0.25(+7.62%) |
Feb 08, 2022 | 3.340 | 3.340 | 3.180 | 3.280 | 1,132,763 | -0.08(-2.38%) |
Feb 07, 2022 | 3.070 | 3.370 | 3.070 | 3.360 | 1,628,239 | +0.26(+8.39%) |
Feb 04, 2022 | 2.990 | 3.145 | 2.960 | 3.100 | 1,495,995 | +0.13(+4.38%) |
Feb 03, 2022 | 3.000 | 2.965 | 2.970 | 1,283,852 | -0.04(-1.33%) | |
Feb 02, 2022 | 3.180 | 3.260 | 2.995 | 3.010 | 2,098,762 | -0.21(-6.52%) |