Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.060 | 1.100 | 1.060 | 1.070 | 31,004 | +0.02(+1.90%) |
Apr 28, 2022 | 1.050 | 1.090 | 1.050 | 1.050 | 24,601 | -0.03(-2.53%) |
Apr 27, 2022 | 1.080 | 1.080 | 1.050 | 1.077 | 9,041 | +0.03(+2.60%) |
Apr 26, 2022 | 1.100 | 1.100 | 1.050 | 1.050 | 19,696 | -0.06(-5.41%) |
Apr 25, 2022 | 1.080 | 1.110 | 1.070 | 1.110 | 41,943 | +0.03(+2.78%) |
Apr 22, 2022 | 1.090 | 1.100 | 1.080 | 1.080 | 11,920 | -0.01(-0.92%) |
Apr 21, 2022 | 1.090 | 1.110 | 1.090 | 1.090 | 14,129 | +0.00(+0.00%) |
Apr 20, 2022 | 1.140 | 1.156 | 1.090 | 1.090 | 124,270 | -0.05(-4.39%) |
Apr 19, 2022 | 1.130 | 1.200 | 1.130 | 1.140 | 13,762 | +0.00(+0.09%) |
Apr 18, 2022 | 1.050 | 1.200 | 1.050 | 1.139 | 23,666 | +0.03(+2.61%) |
Apr 14, 2022 | 1.110 | 1.160 | 1.100 | 1.110 | 34,915 | -0.02(-1.77%) |
Apr 13, 2022 | 1.130 | 1.170 | 1.120 | 1.130 | 132,991 | -0.00(-0.01%) |
Apr 12, 2022 | 1.160 | 1.188 | 1.130 | 1.130 | 67,207 | -0.04(-3.41%) |
Apr 11, 2022 | 1.200 | 1.210 | 1.170 | 1.170 | 70,600 | -0.04(-2.90%) |
Apr 08, 2022 | 1.210 | 1.250 | 1.200 | 1.205 | 59,290 | -0.01(-1.23%) |
Apr 07, 2022 | 1.230 | 1.250 | 1.209 | 1.220 | 92,574 | -0.03(-2.40%) |
Apr 06, 2022 | 1.320 | 1.340 | 1.230 | 1.250 | 151,731 | -0.04(-3.10%) |
Apr 05, 2022 | 1.340 | 1.340 | 1.290 | 1.290 | 18,338 | -0.03(-2.27%) |
Apr 04, 2022 | 1.280 | 1.349 | 1.280 | 1.320 | 178,314 | -0.00(-0.01%) |
Apr 01, 2022 | 1.360 | 1.395 | 1.300 | 1.320 | 184,335 | -0.03(-2.22%) |
Mar 31, 2022 | 1.370 | 1.500 | 1.330 | 1.350 | 303,001 | +0.05(+3.85%) |
Mar 30, 2022 | 1.330 | 1.355 | 1.290 | 1.300 | 92,882 | -0.04(-2.99%) |
Mar 29, 2022 | 1.350 | 1.500 | 1.330 | 1.340 | 219,444 | -0.01(-1.11%) |
Mar 28, 2022 | 1.410 | 1.410 | 1.340 | 1.355 | 24,472 | -0.02(-1.09%) |
Mar 25, 2022 | 1.342 | 1.460 | 1.342 | 1.370 | 64,106 | +0.02(+1.80%) |
Mar 24, 2022 | 1.320 | 1.360 | 1.320 | 1.346 | 72,068 | +0.04(+2.73%) |
Mar 23, 2022 | 1.300 | 1.341 | 1.280 | 1.310 | 119,550 | -0.03(-2.24%) |
Mar 22, 2022 | 1.340 | 1.360 | 1.280 | 1.340 | 211,950 | -0.01(-0.74%) |
Mar 21, 2022 | 1.330 | 1.361 | 1.300 | 1.350 | 108,602 | -0.02(-1.46%) |
Mar 18, 2022 | 1.380 | 1.420 | 1.310 | 1.370 | 215,130 | -0.01(-0.72%) |
Mar 17, 2022 | 1.430 | 1.470 | 1.370 | 1.380 | 88,201 | +0.01(+0.73%) |
Mar 16, 2022 | 1.330 | 1.403 | 1.310 | 1.370 | 20,699 | +0.04(+3.01%) |
Mar 15, 2022 | 1.410 | 1.410 | 1.330 | 1.330 | 24,152 | -0.04(-2.92%) |
Mar 14, 2022 | 1.390 | 1.390 | 1.350 | 1.370 | 22,126 | +0.00(+0.00%) |
Mar 11, 2022 | 1.370 | 1.450 | 1.350 | 1.370 | 28,527 | -0.01(-0.72%) |
Mar 10, 2022 | 1.370 | 1.460 | 1.370 | 1.380 | 15,168 | +0.01(+0.73%) |
Mar 09, 2022 | 1.420 | 1.431 | 1.370 | 1.370 | 40,023 | -0.01(-0.72%) |
Mar 08, 2022 | 1.440 | 1.460 | 1.370 | 1.380 | 55,763 | -0.08(-5.49%) |
Mar 07, 2022 | 1.510 | 1.520 | 1.460 | 1.460 | 19,205 | -0.07(-4.58%) |
Mar 04, 2022 | 1.550 | 1.560 | 1.525 | 1.530 | 3,950 | -0.01(-0.65%) |
Mar 03, 2022 | 1.650 | 1.650 | 1.540 | 1.540 | 12,610 | -0.01(-0.65%) |
Mar 02, 2022 | 1.520 | 1.640 | 1.510 | 1.550 | 6,034 | +0.03(+1.97%) |
Mar 01, 2022 | 1.520 | 1.650 | 1.510 | 1.520 | 6,366 | -0.05(-3.18%) |
Feb 28, 2022 | 1.620 | 1.660 | 1.570 | 1.570 | 6,636 | -0.04(-2.48%) |
Feb 25, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 409 | +0.10(+6.62%) |
Feb 24, 2022 | 1.450 | 1.530 | 1.450 | 1.510 | 13,857 | -0.01(-0.63%) |
Feb 23, 2022 | 1.520 | 1.520 | 1.469 | 1.520 | 10,012 | +0.05(+3.37%) |
Feb 22, 2022 | 1.450 | 1.490 | 1.450 | 1.470 | 11,833 | -0.03(-1.67%) |
Feb 18, 2022 | 1.495 | 0 | -0.05(-3.55%) | |||
Feb 17, 2022 | 1.600 | 1.600 | 1.540 | 1.550 | 36,722 | -0.05(-2.91%) |
Feb 16, 2022 | 1.600 | 1.600 | 1.560 | 1.597 | 7,626 | +0.02(+1.04%) |
Feb 15, 2022 | 1.583 | 1.670 | 1.570 | 1.580 | 7,330 | -0.02(-1.25%) |
Feb 14, 2022 | 1.600 | 1.670 | 1.600 | 1.600 | 28,136 | +0.00(+0.00%) |
Feb 11, 2022 | 1.620 | 1.640 | 1.590 | 1.600 | 30,880 | -0.05(-3.03%) |
Feb 10, 2022 | 1.680 | 1.690 | 1.640 | 1.650 | 7,126 | +0.00(+0.00%) |
Feb 09, 2022 | 1.660 | 1.682 | 1.650 | 1.650 | 10,944 | -0.04(-2.08%) |
Feb 08, 2022 | 1.705 | 1.705 | 1.660 | 1.685 | 19,522 | -0.00(-0.30%) |
Feb 07, 2022 | 1.810 | 1.820 | 1.688 | 1.690 | 16,723 | -0.08(-4.52%) |
Feb 04, 2022 | 1.720 | 1.770 | 1.680 | 1.770 | 26,035 | +0.05(+2.91%) |
Feb 03, 2022 | 1.710 | 1.692 | 1.720 | 50,878 | +0.01(+0.58%) | |
Feb 02, 2022 | 1.690 | 1.710 | 1.660 | 1.710 | 11,279 | +0.00(+0.01%) |