Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.050 | 1.080 | 0.9900 | 1.010 | 1,948,019 | -0.03(-2.88%) |
Apr 28, 2022 | 1.120 | 1.120 | 1.020 | 1.040 | 2,308,116 | -0.07(-6.31%) |
Apr 27, 2022 | 1.000 | 1.120 | 0.9805 | 1.110 | 3,827,836 | +0.15(+15.03%) |
Apr 26, 2022 | 1.050 | 1.050 | 0.9628 | 0.9650 | 3,040,293 | -0.09(-8.10%) |
Apr 25, 2022 | 1.000 | 1.060 | 1.000 | 1.050 | 1,781,127 | +0.03(+2.94%) |
Apr 22, 2022 | 1.060 | 1.080 | 1.000 | 1.020 | 2,244,653 | -0.03(-2.86%) |
Apr 21, 2022 | 1.160 | 1.170 | 1.040 | 1.050 | 2,322,194 | -0.10(-8.70%) |
Apr 20, 2022 | 1.110 | 1.190 | 1.100 | 1.150 | 2,689,419 | +0.06(+5.50%) |
Apr 19, 2022 | 1.120 | 1.225 | 1.080 | 1.090 | 1,843,086 | -0.02(-1.80%) |
Apr 18, 2022 | 1.100 | 1.120 | 1.070 | 1.110 | 2,243,729 | +0.00(+0.00%) |
Apr 14, 2022 | 1.140 | 1.157 | 1.100 | 1.110 | 940,841 | -0.02(-1.77%) |
Apr 13, 2022 | 1.090 | 1.150 | 1.090 | 1.130 | 1,162,453 | +0.04(+3.67%) |
Apr 12, 2022 | 1.160 | 1.170 | 1.080 | 1.090 | 1,733,845 | -0.05(-4.39%) |
Apr 11, 2022 | 1.160 | 1.170 | 1.120 | 1.140 | 957,777 | -0.01(-0.87%) |
Apr 08, 2022 | 1.170 | 1.200 | 1.150 | 1.150 | 1,343,524 | -0.03(-2.54%) |
Apr 07, 2022 | 1.200 | 1.207 | 1.150 | 1.180 | 1,383,327 | -0.02(-1.67%) |
Apr 06, 2022 | 1.180 | 1.210 | 1.150 | 1.200 | 1,523,519 | +0.02(+1.69%) |
Apr 05, 2022 | 1.260 | 1.270 | 1.180 | 1.180 | 1,980,778 | -0.07(-5.60%) |
Apr 04, 2022 | 1.240 | 1.260 | 1.210 | 1.250 | 1,447,615 | +0.01(+0.81%) |
Apr 01, 2022 | 1.280 | 1.290 | 1.230 | 1.240 | 1,792,269 | -0.01(-0.80%) |
Mar 31, 2022 | 1.310 | 1.320 | 1.230 | 1.250 | 2,264,600 | -0.07(-5.30%) |
Mar 30, 2022 | 1.390 | 1.390 | 1.310 | 1.320 | 1,242,477 | -0.05(-3.65%) |
Mar 29, 2022 | 1.380 | 1.420 | 1.350 | 1.370 | 1,500,040 | -0.01(-0.72%) |
Mar 28, 2022 | 1.460 | 1.470 | 1.360 | 1.380 | 1,966,250 | -0.06(-4.17%) |
Mar 25, 2022 | 1.530 | 1.530 | 1.430 | 1.440 | 1,394,877 | -0.08(-5.26%) |
Mar 24, 2022 | 1.470 | 1.535 | 1.450 | 1.520 | 1,249,210 | +0.05(+3.40%) |
Mar 23, 2022 | 1.550 | 1.570 | 1.470 | 1.470 | 1,503,024 | -0.09(-5.77%) |
Mar 22, 2022 | 1.600 | 1.620 | 1.540 | 1.560 | 2,065,042 | -0.01(-0.64%) |
Mar 21, 2022 | 1.540 | 1.580 | 1.470 | 1.570 | 3,487,781 | +0.01(+0.64%) |
Mar 18, 2022 | 1.370 | 1.580 | 1.352 | 1.560 | 4,791,179 | +0.17(+12.23%) |
Mar 17, 2022 | 1.250 | 1.420 | 1.220 | 1.390 | 2,563,451 | +0.12(+9.45%) |
Mar 16, 2022 | 1.230 | 1.280 | 1.190 | 1.270 | 1,874,494 | +0.09(+7.63%) |
Mar 15, 2022 | 1.120 | 1.200 | 1.090 | 1.180 | 1,689,995 | +0.07(+6.31%) |
Mar 14, 2022 | 1.230 | 1.230 | 1.100 | 1.110 | 2,319,829 | -0.10(-8.26%) |
Mar 11, 2022 | 1.280 | 1.320 | 1.210 | 1.210 | 1,467,602 | -0.07(-5.47%) |
Mar 10, 2022 | 1.330 | 1.330 | 1.260 | 1.280 | 1,085,190 | -0.06(-4.48%) |
Mar 09, 2022 | 1.320 | 1.340 | 1.263 | 1.340 | 2,088,205 | +0.11(+8.94%) |
Mar 08, 2022 | 1.200 | 1.250 | 1.120 | 1.230 | 3,401,073 | +0.05(+4.24%) |
Mar 07, 2022 | 1.210 | 1.238 | 1.160 | 1.180 | 1,914,231 | -0.03(-2.48%) |
Mar 04, 2022 | 1.220 | 1.260 | 1.200 | 1.210 | 1,796,934 | -0.03(-2.42%) |
Mar 03, 2022 | 1.330 | 1.330 | 1.220 | 1.240 | 1,752,731 | -0.07(-5.34%) |
Mar 02, 2022 | 1.310 | 1.340 | 1.270 | 1.310 | 1,413,670 | +0.01(+0.77%) |
Mar 01, 2022 | 1.280 | 1.340 | 1.240 | 1.300 | 2,549,796 | +0.08(+6.56%) |
Feb 28, 2022 | 1.230 | 1.260 | 1.200 | 1.220 | 1,680,427 | -0.03(-2.40%) |
Feb 25, 2022 | 1.250 | 1.260 | 1.210 | 1.250 | 1,353,530 | +0.00(+0.00%) |
Feb 24, 2022 | 1.070 | 1.250 | 1.030 | 1.250 | 2,321,962 | +0.09(+7.76%) |
Feb 23, 2022 | 1.230 | 1.260 | 1.160 | 1.160 | 1,694,219 | -0.05(-4.13%) |
Feb 22, 2022 | 1.230 | 1.290 | 1.210 | 1.210 | 1,978,524 | -0.05(-3.97%) |
Feb 18, 2022 | 1.260 | 0 | -0.02(-1.56%) | |||
Feb 17, 2022 | 1.380 | 1.389 | 1.270 | 1.280 | 1,673,613 | -0.10(-7.25%) |
Feb 16, 2022 | 1.370 | 1.390 | 1.330 | 1.380 | 1,537,361 | +0.00(+0.00%) |
Feb 15, 2022 | 1.360 | 1.390 | 1.310 | 1.380 | 2,128,133 | +0.09(+6.98%) |
Feb 14, 2022 | 1.310 | 1.360 | 1.280 | 1.290 | 2,097,336 | -0.07(-5.15%) |
Feb 11, 2022 | 1.420 | 1.445 | 1.340 | 1.360 | 2,318,357 | -0.03(-2.16%) |
Feb 10, 2022 | 1.430 | 1.480 | 1.380 | 1.390 | 3,291,394 | -0.08(-5.44%) |
Feb 09, 2022 | 1.460 | 1.500 | 1.412 | 1.470 | 3,474,400 | +0.05(+3.52%) |
Feb 08, 2022 | 1.350 | 1.420 | 1.270 | 1.420 | 3,079,619 | +0.11(+8.40%) |
Feb 07, 2022 | 1.300 | 1.470 | 1.300 | 1.310 | 3,488,582 | +0.06(+4.80%) |
Feb 04, 2022 | 1.230 | 1.280 | 1.210 | 1.250 | 2,001,079 | +0.01(+0.81%) |
Feb 03, 2022 | 1.270 | 1.220 | 1.240 | 1,610,784 | -0.06(-4.62%) | |
Feb 02, 2022 | 1.390 | 1.400 | 1.280 | 1.300 | 2,067,053 | -0.09(-6.47%) |