Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.100 | 1.109 | 1.070 | 1.100 | 51,089 | -0.01(-0.99%) |
Apr 28, 2022 | 1.200 | 1.250 | 1.110 | 1.111 | 195,888 | +0.00(+0.09%) |
Apr 27, 2022 | 1.090 | 1.270 | 1.070 | 1.110 | 461,200 | +0.04(+3.74%) |
Apr 26, 2022 | 1.130 | 1.140 | 1.070 | 1.070 | 30,809 | -0.09(-7.76%) |
Apr 25, 2022 | 1.130 | 1.160 | 1.116 | 1.160 | 7,115 | +0.00(+0.43%) |
Apr 22, 2022 | 1.130 | 1.170 | 1.100 | 1.155 | 110,638 | +0.04(+4.05%) |
Apr 21, 2022 | 1.220 | 1.220 | 1.090 | 1.110 | 22,832 | -0.08(-7.11%) |
Apr 20, 2022 | 1.180 | 1.220 | 1.150 | 1.195 | 27,927 | +0.01(+0.42%) |
Apr 19, 2022 | 1.210 | 1.220 | 1.170 | 1.190 | 13,081 | -0.02(-1.65%) |
Apr 18, 2022 | 1.200 | 1.260 | 1.150 | 1.210 | 83,342 | -0.03(-2.42%) |
Apr 14, 2022 | 1.210 | 1.280 | 1.089 | 1.240 | 170,352 | +0.01(+0.82%) |
Apr 13, 2022 | 1.250 | 1.280 | 1.190 | 1.230 | 83,749 | +0.01(+0.81%) |
Apr 12, 2022 | 1.200 | 1.320 | 1.200 | 1.220 | 76,660 | +0.00(+0.00%) |
Apr 11, 2022 | 1.250 | 1.300 | 1.210 | 1.220 | 148,893 | -0.09(-6.87%) |
Apr 08, 2022 | 1.220 | 1.590 | 1.140 | 1.310 | 1,710,143 | +0.11(+9.17%) |
Apr 07, 2022 | 1.200 | 1.210 | 1.130 | 1.200 | 201,810 | -0.02(-1.64%) |
Apr 06, 2022 | 1.230 | 1.230 | 1.190 | 1.220 | 23,302 | -0.03(-2.40%) |
Apr 05, 2022 | 1.230 | 1.320 | 1.220 | 1.250 | 34,912 | -0.01(-0.79%) |
Apr 04, 2022 | 1.300 | 1.310 | 1.255 | 1.260 | 33,925 | -0.02(-1.56%) |
Apr 01, 2022 | 1.300 | 1.320 | 1.280 | 1.280 | 44,408 | +0.00(+0.01%) |
Mar 31, 2022 | 1.260 | 1.330 | 1.260 | 1.280 | 49,004 | +0.02(+1.58%) |
Mar 30, 2022 | 1.280 | 1.341 | 1.240 | 1.260 | 49,172 | -0.03(-2.33%) |
Mar 29, 2022 | 1.329 | 1.330 | 1.250 | 1.290 | 37,554 | -0.01(-0.77%) |
Mar 28, 2022 | 1.370 | 1.370 | 1.300 | 1.300 | 45,291 | -0.02(-1.52%) |
Mar 25, 2022 | 1.350 | 1.370 | 1.320 | 1.320 | 28,000 | -0.02(-1.86%) |
Mar 24, 2022 | 1.330 | 1.360 | 1.320 | 1.345 | 36,146 | +0.00(+0.37%) |
Mar 23, 2022 | 1.350 | 1.376 | 1.323 | 1.340 | 32,987 | -0.00(-0.37%) |
Mar 22, 2022 | 1.350 | 1.370 | 1.320 | 1.345 | 132,061 | -0.00(-0.36%) |
Mar 21, 2022 | 1.340 | 1.370 | 1.330 | 1.350 | 40,444 | -0.02(-1.47%) |
Mar 18, 2022 | 1.330 | 1.370 | 1.330 | 1.370 | 39,103 | +0.03(+1.86%) |
Mar 17, 2022 | 1.375 | 1.400 | 1.340 | 1.345 | 53,749 | -0.02(-1.11%) |
Mar 16, 2022 | 1.336 | 1.420 | 1.336 | 1.360 | 17,038 | +0.03(+2.26%) |
Mar 15, 2022 | 1.260 | 1.350 | 1.235 | 1.330 | 90,086 | +0.07(+5.72%) |
Mar 14, 2022 | 1.340 | 1.340 | 1.200 | 1.258 | 94,021 | -0.10(-7.16%) |
Mar 11, 2022 | 1.400 | 1.400 | 1.326 | 1.355 | 92,610 | -0.02(-1.81%) |
Mar 10, 2022 | 1.391 | 1.410 | 1.240 | 1.380 | 110,909 | -0.01(-0.72%) |
Mar 09, 2022 | 1.390 | 1.460 | 1.300 | 1.390 | 136,433 | +0.11(+8.58%) |
Mar 08, 2022 | 1.440 | 1.440 | 1.280 | 1.280 | 167,674 | -0.10(-7.23%) |
Mar 07, 2022 | 1.410 | 1.410 | 1.340 | 1.380 | 95,620 | -0.07(-4.83%) |
Mar 04, 2022 | 1.500 | 1.580 | 1.360 | 1.450 | 168,310 | -0.08(-5.23%) |
Mar 03, 2022 | 1.621 | 1.621 | 1.475 | 1.530 | 131,309 | -0.07(-4.38%) |
Mar 02, 2022 | 1.655 | 1.690 | 1.594 | 1.600 | 20,578 | -0.05(-3.03%) |
Mar 01, 2022 | 1.580 | 1.650 | 1.560 | 1.650 | 17,882 | +0.15(+10.00%) |
Feb 28, 2022 | 1.530 | 1.664 | 1.480 | 1.500 | 67,082 | -0.08(-5.06%) |
Feb 25, 2022 | 1.640 | 1.630 | 1.580 | 1.580 | 51,177 | +0.02(+1.28%) |
Feb 24, 2022 | 1.520 | 1.600 | 1.500 | 1.560 | 71,869 | -0.02(-1.27%) |
Feb 23, 2022 | 1.650 | 1.650 | 1.530 | 1.580 | 91,896 | -0.07(-4.24%) |
Feb 22, 2022 | 1.700 | 1.739 | 1.650 | 1.650 | 43,704 | -0.06(-3.51%) |
Feb 18, 2022 | 1.710 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.730 | 1.798 | 1.690 | 1.710 | 52,630 | -0.02(-1.16%) |
Feb 16, 2022 | 1.720 | 1.780 | 1.700 | 1.730 | 30,954 | +0.02(+1.17%) |
Feb 15, 2022 | 1.690 | 1.870 | 1.690 | 1.710 | 325,764 | +0.03(+1.79%) |
Feb 14, 2022 | 1.710 | 1.710 | 1.654 | 1.680 | 12,514 | -0.03(-1.75%) |
Feb 11, 2022 | 1.800 | 1.800 | 1.680 | 1.710 | 31,396 | -0.07(-3.93%) |
Feb 10, 2022 | 1.850 | 1.875 | 1.780 | 1.780 | 149,381 | -0.09(-4.81%) |
Feb 09, 2022 | 1.850 | 1.910 | 1.830 | 1.870 | 99,080 | +0.02(+1.08%) |
Feb 08, 2022 | 2.000 | 2.000 | 1.835 | 1.850 | 140,391 | -0.07(-3.65%) |
Feb 07, 2022 | 1.690 | 1.920 | 1.690 | 1.920 | 94,536 | +0.20(+11.63%) |
Feb 04, 2022 | 1.670 | 1.720 | 1.600 | 1.720 | 43,798 | +0.07(+4.24%) |
Feb 03, 2022 | 1.820 | 1.630 | 1.650 | 36,372 | -0.17(-9.34%) | |
Feb 02, 2022 | 1.800 | 1.890 | 1.708 | 1.820 | 217,048 | +0.06(+3.41%) |