Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.280 | 1.310 | 1.200 | 1.240 | 46,977 | -0.03(-2.36%) |
Mar 30, 2022 | 1.260 | 1.300 | 1.230 | 1.270 | 65,463 | +0.01(+0.40%) |
Mar 29, 2022 | 1.290 | 1.300 | 1.200 | 1.265 | 58,720 | -0.03(-1.94%) |
Mar 28, 2022 | 1.280 | 1.400 | 1.240 | 1.290 | 92,141 | +0.02(+1.57%) |
Mar 25, 2022 | 1.292 | 1.478 | 1.270 | 1.270 | 263,941 | -0.09(-6.72%) |
Mar 24, 2022 | 1.250 | 1.400 | 1.200 | 1.361 | 193,202 | +0.09(+7.20%) |
Mar 23, 2022 | 1.300 | 1.300 | 1.240 | 1.270 | 102,225 | +0.02(+1.60%) |
Mar 22, 2022 | 1.330 | 1.330 | 1.240 | 1.250 | 16,019 | -0.08(-6.02%) |
Mar 21, 2022 | 1.330 | 1.330 | 1.240 | 1.330 | 40,798 | +0.00(+0.00%) |
Mar 18, 2022 | 1.280 | 1.336 | 1.280 | 1.330 | 41,617 | +0.03(+1.92%) |
Mar 17, 2022 | 1.240 | 1.330 | 1.240 | 1.305 | 51,537 | +0.04(+3.57%) |
Mar 16, 2022 | 1.280 | 1.280 | 1.230 | 1.260 | 35,722 | -0.01(-0.79%) |
Mar 15, 2022 | 1.250 | 1.280 | 1.220 | 1.270 | 86,694 | +0.02(+1.60%) |
Mar 14, 2022 | 1.330 | 1.350 | 1.250 | 1.250 | 52,078 | -0.09(-6.82%) |
Mar 11, 2022 | 1.270 | 1.341 | 1.210 | 1.341 | 79,273 | +0.09(+7.32%) |
Mar 10, 2022 | 1.280 | 1.345 | 1.202 | 1.250 | 289,659 | -0.05(-3.85%) |
Mar 09, 2022 | 1.290 | 1.330 | 1.270 | 1.300 | 36,905 | +0.03(+2.36%) |
Mar 08, 2022 | 1.350 | 1.350 | 1.210 | 1.270 | 22,562 | +0.01(+0.79%) |
Mar 07, 2022 | 1.250 | 1.310 | 1.200 | 1.260 | 71,528 | -0.04(-3.19%) |
Mar 04, 2022 | 1.240 | 1.350 | 1.240 | 1.302 | 51,478 | +0.04(+3.29%) |
Mar 03, 2022 | 1.335 | 1.350 | 1.250 | 1.260 | 92,324 | -0.07(-5.26%) |
Mar 02, 2022 | 1.376 | 1.390 | 1.330 | 1.330 | 70,279 | -0.11(-7.64%) |
Mar 01, 2022 | 1.500 | 1.500 | 1.250 | 1.440 | 99,125 | +0.00(+0.00%) |
Feb 28, 2022 | 1.440 | 1.440 | 1.351 | 1.440 | 71,680 | +0.09(+6.67%) |
Feb 25, 2022 | 1.330 | 1.440 | 1.340 | 1.350 | 56,793 | -0.07(-4.93%) |
Feb 24, 2022 | 1.302 | 1.420 | 1.290 | 1.420 | 68,858 | +0.04(+2.90%) |
Feb 23, 2022 | 1.390 | 1.440 | 1.380 | 1.380 | 54,913 | -0.03(-2.13%) |
Feb 22, 2022 | 1.370 | 1.460 | 1.370 | 1.410 | 37,349 | +0.00(+0.00%) |
Feb 18, 2022 | 1.410 | 0 | -0.01(-0.70%) | |||
Feb 17, 2022 | 1.500 | 1.560 | 1.420 | 1.420 | 63,262 | -0.12(-7.79%) |
Feb 16, 2022 | 1.540 | 1.610 | 1.530 | 1.540 | 82,967 | +0.00(+0.00%) |
Feb 15, 2022 | 1.609 | 1.609 | 1.460 | 1.540 | 122,408 | +0.03(+1.99%) |
Feb 14, 2022 | 1.550 | 1.620 | 1.510 | 1.510 | 273,672 | -0.05(-3.21%) |
Feb 11, 2022 | 1.500 | 1.610 | 1.500 | 1.560 | 233,968 | +0.04(+2.63%) |
Feb 10, 2022 | 1.600 | 1.670 | 1.431 | 1.520 | 234,981 | -0.10(-6.17%) |
Feb 09, 2022 | 1.570 | 1.620 | 1.565 | 1.620 | 209,784 | +0.08(+5.19%) |
Feb 08, 2022 | 1.590 | 1.590 | 1.450 | 1.540 | 24,187 | -0.01(-0.65%) |
Feb 07, 2022 | 1.410 | 1.590 | 1.410 | 1.550 | 132,983 | +0.04(+2.92%) |
Feb 04, 2022 | 1.550 | 1.600 | 1.400 | 1.506 | 133,417 | +0.10(+6.81%) |
Feb 03, 2022 | 1.600 | 1.367 | 1.410 | 88,006 | -0.11(-7.24%) | |
Feb 02, 2022 | 1.445 | 1.580 | 1.380 | 1.520 | 100,680 | -0.06(-3.80%) |
Feb 01, 2022 | 1.480 | 1.590 | 1.421 | 1.580 | 152,320 | +0.11(+7.67%) |
Jan 31, 2022 | 1.400 | 1.510 | 1.350 | 1.468 | 244,208 | +0.10(+7.12%) |
Jan 28, 2022 | 1.360 | 1.370 | 1.280 | 1.370 | 128,629 | +0.06(+4.58%) |
Jan 27, 2022 | 1.340 | 1.380 | 1.210 | 1.310 | 115,518 | +0.03(+2.34%) |
Jan 26, 2022 | 1.370 | 1.409 | 1.220 | 1.280 | 154,817 | -0.01(-1.16%) |
Jan 25, 2022 | 1.250 | 1.440 | 1.150 | 1.295 | 411,399 | +0.09(+7.47%) |
Jan 24, 2022 | 1.188 | 1.213 | 1.010 | 1.205 | 260,121 | +0.04(+2.99%) |
Jan 21, 2022 | 1.151 | 1.176 | 1.090 | 1.170 | 86,955 | -0.00(-0.04%) |
Jan 20, 2022 | 1.200 | 1.240 | 1.160 | 1.171 | 89,039 | -0.03(-2.46%) |
Jan 19, 2022 | 1.220 | 1.250 | 1.120 | 1.200 | 171,620 | -0.02(-1.64%) |
Jan 18, 2022 | 1.150 | 1.240 | 1.080 | 1.220 | 145,686 | +0.07(+6.09%) |
Jan 14, 2022 | 1.150 | 0 | -0.01(-0.86%) | |||
Jan 13, 2022 | 1.290 | 1.330 | 1.140 | 1.160 | 260,772 | -0.10(-7.94%) |
Jan 12, 2022 | 1.320 | 1.340 | 1.240 | 1.260 | 133,780 | -0.06(-4.91%) |
Jan 11, 2022 | 1.340 | 1.340 | 1.220 | 1.325 | 161,414 | +0.05(+4.33%) |
Jan 10, 2022 | 1.350 | 1.370 | 1.250 | 1.270 | 116,939 | -0.01(-0.78%) |
Jan 07, 2022 | 1.220 | 1.350 | 1.220 | 1.280 | 75,228 | -0.04(-3.03%) |
Jan 06, 2022 | 1.260 | 1.330 | 1.250 | 1.320 | 53,845 | +0.06(+4.64%) |
Jan 05, 2022 | 1.400 | 1.500 | 1.250 | 1.262 | 387,505 | -0.13(-9.24%) |
Jan 04, 2022 | 1.401 | 1.448 | 1.360 | 1.390 | 175,876 | +0.01(+0.72%) |