Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.370 | 1.420 | 1.350 | 1.350 | 27,891 | -0.02(-1.48%) |
Mar 30, 2022 | 1.370 | 1.400 | 1.360 | 1.370 | 36,142 | +0.00(+0.02%) |
Mar 29, 2022 | 1.430 | 1.440 | 1.350 | 1.370 | 93,081 | +0.01(+0.74%) |
Mar 28, 2022 | 1.380 | 1.420 | 1.360 | 1.360 | 31,681 | -0.02(-1.45%) |
Mar 25, 2022 | 1.440 | 1.440 | 1.370 | 1.380 | 38,013 | -0.01(-0.72%) |
Mar 24, 2022 | 1.360 | 1.430 | 1.340 | 1.390 | 68,945 | +0.07(+5.30%) |
Mar 23, 2022 | 1.350 | 1.380 | 1.300 | 1.320 | 58,105 | -0.02(-1.49%) |
Mar 22, 2022 | 1.320 | 1.340 | 1.280 | 1.340 | 27,195 | +0.02(+1.52%) |
Mar 21, 2022 | 1.310 | 1.330 | 1.280 | 1.320 | 13,510 | -0.01(-0.75%) |
Mar 18, 2022 | 1.290 | 1.340 | 1.280 | 1.330 | 35,303 | +0.04(+3.10%) |
Mar 17, 2022 | 1.270 | 1.320 | 1.220 | 1.290 | 48,399 | +0.02(+1.57%) |
Mar 16, 2022 | 1.230 | 1.320 | 1.230 | 1.270 | 42,981 | +0.06(+4.96%) |
Mar 15, 2022 | 1.220 | 1.283 | 1.210 | 1.210 | 28,454 | +0.01(+0.83%) |
Mar 14, 2022 | 1.230 | 1.260 | 1.200 | 1.200 | 40,937 | -0.06(-4.76%) |
Mar 11, 2022 | 1.340 | 1.340 | 1.250 | 1.260 | 17,878 | -0.02(-1.56%) |
Mar 10, 2022 | 1.330 | 1.380 | 1.250 | 1.280 | 128,512 | -0.04(-3.03%) |
Mar 09, 2022 | 1.230 | 1.320 | 1.230 | 1.320 | 20,833 | +0.11(+9.09%) |
Mar 08, 2022 | 1.150 | 1.240 | 1.133 | 1.210 | 116,264 | +0.08(+7.08%) |
Mar 07, 2022 | 1.230 | 1.270 | 1.120 | 1.130 | 119,600 | -0.07(-5.83%) |
Mar 04, 2022 | 1.180 | 1.360 | 1.150 | 1.200 | 700,776 | +0.14(+13.21%) |
Mar 03, 2022 | 1.190 | 1.190 | 1.000 | 1.060 | 271,059 | -0.11(-9.40%) |
Mar 02, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 14,695 | -0.01(-0.85%) |
Mar 01, 2022 | 1.200 | 1.200 | 1.150 | 1.180 | 32,937 | +0.01(+0.85%) |
Feb 28, 2022 | 1.190 | 1.230 | 1.160 | 1.170 | 48,203 | -0.01(-0.85%) |
Feb 25, 2022 | 1.170 | 1.190 | 1.150 | 1.180 | 62,941 | +0.02(+1.72%) |
Feb 24, 2022 | 1.140 | 1.200 | 1.140 | 1.160 | 96,490 | -0.02(-1.69%) |
Feb 23, 2022 | 1.190 | 1.210 | 1.140 | 1.180 | 88,910 | +0.00(+0.00%) |
Feb 22, 2022 | 1.270 | 1.340 | 1.180 | 1.180 | 78,895 | -0.09(-7.09%) |
Feb 18, 2022 | 1.270 | 0 | -0.04(-3.05%) | |||
Feb 17, 2022 | 1.420 | 1.420 | 1.310 | 1.310 | 54,177 | -0.10(-7.09%) |
Feb 16, 2022 | 1.450 | 1.479 | 1.410 | 1.410 | 16,789 | -0.03(-2.08%) |
Feb 15, 2022 | 1.420 | 1.494 | 1.400 | 1.440 | 77,727 | +0.02(+1.41%) |
Feb 14, 2022 | 1.490 | 1.540 | 1.400 | 1.420 | 32,486 | -0.09(-5.96%) |
Feb 11, 2022 | 1.510 | 1.542 | 1.480 | 1.510 | 34,087 | +0.00(+0.00%) |
Feb 10, 2022 | 1.480 | 1.530 | 1.480 | 1.510 | 31,458 | +0.00(+0.00%) |
Feb 09, 2022 | 1.370 | 1.530 | 1.350 | 1.510 | 264,273 | +0.14(+10.22%) |
Feb 08, 2022 | 1.390 | 1.400 | 1.320 | 1.370 | 31,817 | -0.02(-1.44%) |
Feb 07, 2022 | 1.370 | 1.410 | 1.310 | 1.390 | 65,996 | +0.01(+0.72%) |
Feb 04, 2022 | 1.420 | 1.420 | 1.360 | 1.380 | 23,465 | -0.01(-0.72%) |
Feb 03, 2022 | 1.420 | 1.360 | 1.390 | 115,656 | -0.05(-3.47%) | |
Feb 02, 2022 | 1.440 | 1.450 | 1.370 | 1.440 | 32,485 | +0.00(+0.00%) |
Feb 01, 2022 | 1.380 | 1.440 | 1.360 | 1.440 | 47,035 | +0.08(+5.88%) |
Jan 31, 2022 | 1.320 | 1.374 | 1.360 | 43,006 | +0.04(+3.03%) | |
Jan 28, 2022 | 1.300 | 1.320 | 1.250 | 1.320 | 52,878 | +0.03(+2.33%) |
Jan 27, 2022 | 1.310 | 1.349 | 1.270 | 1.290 | 96,021 | -0.03(-2.27%) |
Jan 26, 2022 | 1.320 | 1.350 | 1.310 | 1.320 | 27,542 | +0.02(+1.54%) |
Jan 25, 2022 | 1.290 | 1.320 | 1.250 | 1.300 | 23,819 | +0.00(+0.00%) |
Jan 24, 2022 | 1.350 | 1.350 | 1.245 | 1.300 | 111,908 | -0.03(-2.26%) |
Jan 21, 2022 | 1.360 | 1.360 | 1.300 | 1.330 | 82,392 | -0.03(-2.21%) |
Jan 20, 2022 | 1.390 | 1.390 | 1.345 | 1.360 | 103,673 | +0.00(+0.00%) |
Jan 19, 2022 | 1.370 | 1.390 | 1.330 | 1.360 | 99,257 | +0.00(+0.00%) |
Jan 18, 2022 | 1.430 | 1.430 | 1.330 | 1.360 | 59,619 | -0.04(-2.86%) |
Jan 14, 2022 | 1.400 | 0 | +0.01(+0.72%) | |||
Jan 13, 2022 | 1.450 | 1.450 | 1.370 | 1.390 | 46,348 | +0.00(+0.00%) |
Jan 12, 2022 | 1.420 | 1.470 | 1.370 | 1.390 | 59,793 | -0.05(-3.47%) |
Jan 11, 2022 | 1.460 | 1.500 | 1.400 | 1.440 | 85,363 | +0.01(+0.70%) |
Jan 10, 2022 | 1.470 | 1.490 | 1.430 | 1.430 | 65,960 | -0.07(-4.67%) |
Jan 07, 2022 | 1.470 | 1.500 | 1.440 | 1.500 | 64,983 | +0.00(+0.00%) |
Jan 06, 2022 | 1.480 | 1.526 | 1.410 | 1.500 | 93,899 | -0.01(-0.66%) |
Jan 05, 2022 | 1.500 | 1.660 | 1.431 | 1.510 | 244,476 | -0.01(-0.66%) |
Jan 04, 2022 | 1.470 | 1.550 | 1.440 | 1.520 | 112,946 | +0.01(+0.66%) |