Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.340 | 1.345 | 1.300 | 1.300 | 85,379 | -0.06(-4.41%) |
Mar 30, 2022 | 1.380 | 1.390 | 1.320 | 1.360 | 156,397 | -0.01(-0.73%) |
Mar 29, 2022 | 1.360 | 1.370 | 1.290 | 1.370 | 500,833 | +0.05(+3.79%) |
Mar 28, 2022 | 1.420 | 1.440 | 1.300 | 1.320 | 319,241 | -0.09(-6.38%) |
Mar 25, 2022 | 1.410 | 1.450 | 1.370 | 1.410 | 229,201 | +0.03(+2.17%) |
Mar 24, 2022 | 1.360 | 1.400 | 1.320 | 1.380 | 211,130 | +0.04(+2.99%) |
Mar 23, 2022 | 1.350 | 1.400 | 1.310 | 1.340 | 180,365 | -0.01(-0.74%) |
Mar 22, 2022 | 1.320 | 1.350 | 1.280 | 1.350 | 172,587 | +0.07(+5.47%) |
Mar 21, 2022 | 1.230 | 1.320 | 1.230 | 1.280 | 289,099 | +0.04(+3.23%) |
Mar 18, 2022 | 1.240 | 1.320 | 1.220 | 1.240 | 475,939 | -0.01(-0.80%) |
Mar 17, 2022 | 1.220 | 1.300 | 1.210 | 1.250 | 215,077 | +0.05(+4.17%) |
Mar 16, 2022 | 1.170 | 1.230 | 1.150 | 1.200 | 226,534 | +0.03(+2.56%) |
Mar 15, 2022 | 1.160 | 1.180 | 1.110 | 1.170 | 269,755 | -0.01(-0.85%) |
Mar 14, 2022 | 1.210 | 1.280 | 1.130 | 1.180 | 1,051,042 | -0.05(-4.07%) |
Mar 11, 2022 | 1.370 | 1.410 | 1.220 | 1.230 | 648,539 | -0.16(-11.51%) |
Mar 10, 2022 | 1.270 | 1.620 | 1.235 | 1.390 | 2,909,046 | +0.10(+7.75%) |
Mar 09, 2022 | 1.240 | 1.330 | 1.240 | 1.290 | 191,037 | +0.08(+6.61%) |
Mar 08, 2022 | 1.210 | 1.280 | 1.160 | 1.210 | 293,668 | +0.00(+0.00%) |
Mar 07, 2022 | 1.180 | 1.240 | 1.150 | 1.210 | 199,893 | +0.03(+2.54%) |
Mar 04, 2022 | 1.200 | 1.200 | 1.125 | 1.180 | 89,296 | +0.00(+0.00%) |
Mar 03, 2022 | 1.300 | 1.310 | 1.170 | 1.180 | 124,058 | -0.13(-9.92%) |
Mar 02, 2022 | 1.340 | 1.340 | 1.290 | 1.310 | 162,790 | +0.01(+0.77%) |
Mar 01, 2022 | 1.270 | 1.330 | 1.240 | 1.300 | 344,089 | +0.00(+0.00%) |
Feb 28, 2022 | 1.120 | 1.370 | 1.105 | 1.300 | 1,314,501 | +0.18(+16.07%) |
Feb 25, 2022 | 1.130 | 1.130 | 1.080 | 1.120 | 397,234 | +0.00(+0.00%) |
Feb 24, 2022 | 1.010 | 1.140 | 1.010 | 1.120 | 489,780 | +0.03(+2.75%) |
Feb 23, 2022 | 1.150 | 1.170 | 1.020 | 1.090 | 467,988 | -0.05(-4.39%) |
Feb 22, 2022 | 1.170 | 1.189 | 1.100 | 1.140 | 270,876 | -0.06(-5.00%) |
Feb 18, 2022 | 1.200 | 0 | -0.03(-2.44%) | |||
Feb 17, 2022 | 1.280 | 1.280 | 1.200 | 1.230 | 122,760 | -0.06(-4.65%) |
Feb 16, 2022 | 1.290 | 1.290 | 1.210 | 1.290 | 88,253 | +0.02(+1.57%) |
Feb 15, 2022 | 1.250 | 1.290 | 1.240 | 1.270 | 82,368 | +0.04(+3.25%) |
Feb 14, 2022 | 1.270 | 1.280 | 1.180 | 1.230 | 230,075 | -0.08(-6.11%) |
Feb 11, 2022 | 1.320 | 1.380 | 1.270 | 1.310 | 300,103 | -0.01(-0.76%) |
Feb 10, 2022 | 1.400 | 1.420 | 1.300 | 1.320 | 614,524 | -0.15(-10.20%) |
Feb 09, 2022 | 1.370 | 1.490 | 1.360 | 1.470 | 896,923 | +0.12(+8.89%) |
Feb 08, 2022 | 1.370 | 1.400 | 1.310 | 1.350 | 327,987 | -0.01(-0.74%) |
Feb 07, 2022 | 1.340 | 1.400 | 1.320 | 1.360 | 345,181 | +0.04(+3.03%) |
Feb 04, 2022 | 1.320 | 1.340 | 1.260 | 1.320 | 72,036 | +0.02(+1.54%) |
Feb 03, 2022 | 1.300 | 1.300 | 121,958 | -0.05(-3.70%) | ||
Feb 02, 2022 | 1.400 | 1.420 | 1.310 | 1.350 | 445,572 | -0.04(-2.88%) |
Feb 01, 2022 | 1.400 | 1.405 | 1.370 | 1.390 | 314,803 | +0.00(+0.00%) |
Jan 31, 2022 | 1.310 | 1.390 | 296,842 | +0.10(+7.75%) | ||
Jan 28, 2022 | 1.250 | 1.300 | 1.190 | 1.290 | 191,145 | +0.00(+0.00%) |
Jan 27, 2022 | 1.280 | 1.320 | 1.210 | 1.290 | 253,209 | +0.00(+0.00%) |
Jan 26, 2022 | 1.340 | 1.370 | 1.260 | 1.290 | 236,030 | +0.00(+0.00%) |
Jan 25, 2022 | 1.280 | 1.380 | 1.230 | 1.290 | 364,081 | -0.02(-1.53%) |
Jan 24, 2022 | 1.250 | 1.380 | 1.150 | 1.310 | 707,679 | -0.04(-2.96%) |
Jan 21, 2022 | 1.380 | 1.410 | 1.350 | 1.350 | 167,396 | -0.04(-2.88%) |
Jan 20, 2022 | 1.380 | 1.500 | 1.370 | 1.390 | 262,010 | +0.00(+0.00%) |
Jan 19, 2022 | 1.440 | 1.465 | 1.360 | 1.390 | 494,398 | -0.10(-6.71%) |
Jan 18, 2022 | 1.500 | 1.580 | 1.472 | 1.490 | 398,157 | -0.08(-5.10%) |
Jan 14, 2022 | 1.570 | 0 | +0.05(+3.29%) | |||
Jan 13, 2022 | 1.640 | 1.640 | 1.510 | 1.520 | 362,568 | -0.12(-7.32%) |
Jan 12, 2022 | 1.650 | 1.690 | 1.611 | 1.640 | 182,145 | -0.03(-1.80%) |
Jan 11, 2022 | 1.600 | 1.700 | 1.600 | 1.670 | 376,186 | +0.10(+6.37%) |
Jan 10, 2022 | 1.560 | 1.600 | 1.500 | 1.570 | 408,701 | -0.04(-2.48%) |
Jan 07, 2022 | 1.630 | 1.670 | 1.580 | 1.610 | 120,155 | -0.01(-0.62%) |
Jan 06, 2022 | 1.700 | 1.710 | 1.580 | 1.620 | 303,998 | -0.06(-3.57%) |
Jan 05, 2022 | 1.810 | 1.810 | 1.650 | 1.680 | 212,023 | -0.12(-6.67%) |
Jan 04, 2022 | 1.840 | 1.900 | 1.760 | 1.800 | 239,873 | -0.03(-1.64%) |