Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.000 | 1.030 | 0.9722 | 0.9800 | 352,313 | -0.03(-2.97%) |
Apr 28, 2022 | 0.9440 | 1.010 | 0.9440 | 1.010 | 301,969 | +0.04(+4.43%) |
Apr 27, 2022 | 0.9500 | 1.010 | 0.9500 | 0.9672 | 516,567 | -0.02(-1.66%) |
Apr 26, 2022 | 1.010 | 1.050 | 0.9700 | 0.9835 | 1,113,855 | -0.08(-7.27%) |
Apr 25, 2022 | 1.060 | 1.070 | 1.010 | 1.061 | 374,437 | -0.02(-2.19%) |
Apr 22, 2022 | 1.150 | 1.150 | 1.060 | 1.084 | 478,837 | -0.03(-2.32%) |
Apr 21, 2022 | 1.135 | 1.180 | 1.110 | 1.110 | 394,266 | -0.04(-3.48%) |
Apr 20, 2022 | 1.150 | 1.200 | 1.120 | 1.150 | 482,253 | -0.02(-1.30%) |
Apr 19, 2022 | 1.070 | 1.170 | 1.070 | 1.165 | 436,734 | +0.04(+3.55%) |
Apr 18, 2022 | 1.070 | 1.140 | 1.070 | 1.125 | 614,720 | -0.01(-0.71%) |
Apr 14, 2022 | 1.110 | 1.150 | 1.090 | 1.133 | 302,499 | +0.00(+0.28%) |
Apr 13, 2022 | 1.080 | 1.150 | 1.080 | 1.130 | 518,730 | +0.02(+2.04%) |
Apr 12, 2022 | 1.100 | 1.130 | 1.055 | 1.107 | 346,320 | +0.02(+1.60%) |
Apr 11, 2022 | 1.050 | 1.110 | 1.050 | 1.090 | 208,312 | +0.00(+0.00%) |
Apr 08, 2022 | 1.090 | 1.110 | 1.080 | 1.090 | 271,497 | +0.00(+0.00%) |
Apr 07, 2022 | 1.130 | 1.130 | 1.070 | 1.090 | 328,913 | -0.01(-0.91%) |
Apr 06, 2022 | 1.110 | 1.140 | 1.090 | 1.100 | 448,121 | -0.03(-2.65%) |
Apr 05, 2022 | 1.150 | 1.180 | 1.115 | 1.130 | 534,634 | -0.03(-2.59%) |
Apr 04, 2022 | 1.180 | 1.180 | 1.105 | 1.160 | 341,236 | +0.02(+1.75%) |
Apr 01, 2022 | 1.120 | 1.160 | 1.110 | 1.140 | 502,192 | -0.01(-0.87%) |
Mar 31, 2022 | 1.170 | 1.180 | 1.130 | 1.150 | 198,435 | -0.02(-1.71%) |
Mar 30, 2022 | 1.205 | 1.210 | 1.170 | 1.170 | 451,669 | -0.03(-2.51%) |
Mar 29, 2022 | 1.153 | 1.210 | 1.110 | 1.200 | 758,389 | +0.06(+5.27%) |
Mar 28, 2022 | 1.260 | 1.260 | 1.110 | 1.140 | 533,039 | -0.06(-5.00%) |
Mar 25, 2022 | 1.155 | 1.210 | 1.140 | 1.200 | 394,675 | +0.01(+0.95%) |
Mar 24, 2022 | 1.110 | 1.190 | 1.106 | 1.189 | 344,397 | +0.02(+1.60%) |
Mar 23, 2022 | 1.170 | 1.240 | 1.160 | 1.170 | 614,167 | -0.03(-2.50%) |
Mar 22, 2022 | 1.180 | 1.235 | 1.160 | 1.200 | 564,800 | +0.00(+0.00%) |
Mar 21, 2022 | 1.180 | 1.230 | 1.140 | 1.200 | 487,128 | +0.02(+1.44%) |
Mar 18, 2022 | 1.080 | 1.220 | 1.080 | 1.183 | 489,558 | +0.03(+2.87%) |
Mar 17, 2022 | 1.150 | 1.160 | 1.120 | 1.150 | 619,601 | +0.00(+0.00%) |
Mar 16, 2022 | 1.080 | 1.150 | 1.050 | 1.150 | 514,034 | +0.09(+8.49%) |
Mar 15, 2022 | 1.020 | 1.060 | 1.020 | 1.060 | 771,196 | +0.01(+0.95%) |
Mar 14, 2022 | 1.082 | 1.082 | 1.010 | 1.050 | 344,468 | +0.01(+0.62%) |
Mar 11, 2022 | 1.010 | 1.070 | 1.010 | 1.044 | 630,185 | +0.03(+3.32%) |
Mar 10, 2022 | 1.030 | 1.040 | 0.9853 | 1.010 | 405,184 | -0.01(-0.98%) |
Mar 09, 2022 | 1.040 | 1.090 | 1.000 | 1.020 | 910,718 | -0.01(-0.97%) |
Mar 08, 2022 | 0.9100 | 1.050 | 0.9099 | 1.030 | 1,545,836 | +0.13(+14.41%) |
Mar 07, 2022 | 1.070 | 1.070 | 0.9003 | 0.9003 | 2,674,315 | -0.19(-17.37%) |
Mar 04, 2022 | 1.110 | 1.140 | 1.060 | 1.089 | 950,608 | -0.06(-5.26%) |
Mar 03, 2022 | 1.190 | 1.215 | 1.135 | 1.150 | 403,972 | -0.04(-3.36%) |
Mar 02, 2022 | 1.130 | 1.190 | 1.130 | 1.190 | 418,705 | +0.03(+2.59%) |
Mar 01, 2022 | 1.240 | 1.280 | 1.160 | 1.160 | 463,332 | -0.08(-6.45%) |
Feb 28, 2022 | 1.210 | 1.260 | 1.210 | 1.240 | 329,034 | -0.00(-0.31%) |
Feb 25, 2022 | 1.170 | 1.250 | 1.180 | 1.244 | 681,318 | +0.04(+3.66%) |
Feb 24, 2022 | 1.060 | 1.200 | 1.020 | 1.200 | 1,507,679 | -0.02(-1.32%) |
Feb 23, 2022 | 1.210 | 1.280 | 1.200 | 1.216 | 413,841 | -0.03(-2.72%) |
Feb 22, 2022 | 1.210 | 1.290 | 1.210 | 1.250 | 450,737 | -0.02(-1.57%) |
Feb 18, 2022 | 1.270 | 0 | -0.05(-3.79%) | |||
Feb 17, 2022 | 1.350 | 1.450 | 1.320 | 1.320 | 594,596 | -0.05(-4.00%) |
Feb 16, 2022 | 1.350 | 1.406 | 1.350 | 1.375 | 479,505 | -0.01(-0.51%) |
Feb 15, 2022 | 1.350 | 1.395 | 1.290 | 1.382 | 516,648 | +0.05(+3.84%) |
Feb 14, 2022 | 1.320 | 1.370 | 1.260 | 1.331 | 454,662 | -0.01(-0.68%) |
Feb 11, 2022 | 1.330 | 1.419 | 1.330 | 1.340 | 1,303,566 | -0.06(-4.29%) |
Feb 10, 2022 | 1.480 | 1.480 | 1.380 | 1.400 | 1,624,025 | -0.01(-0.74%) |
Feb 09, 2022 | 1.330 | 1.423 | 1.330 | 1.411 | 1,201,065 | +0.07(+5.26%) |
Feb 08, 2022 | 1.330 | 1.410 | 1.320 | 1.340 | 234,503 | -0.00(-0.09%) |
Feb 07, 2022 | 1.290 | 1.360 | 1.270 | 1.341 | 490,584 | +0.00(+0.09%) |
Feb 04, 2022 | 1.280 | 1.350 | 1.280 | 1.340 | 852,724 | +0.04(+3.08%) |
Feb 03, 2022 | 1.310 | 1.300 | 1.300 | 321,827 | -0.02(-1.52%) | |
Feb 02, 2022 | 1.325 | 1.380 | 1.320 | 1.320 | 391,994 | -0.06(-4.35%) |