Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.480 | 1.490 | 1.410 | 1.410 | 379,013 | -0.07(-4.73%) |
Mar 30, 2022 | 1.510 | 1.530 | 1.440 | 1.480 | 339,059 | -0.04(-2.63%) |
Mar 29, 2022 | 1.500 | 1.550 | 1.470 | 1.520 | 236,516 | +0.02(+1.33%) |
Mar 28, 2022 | 1.510 | 1.510 | 1.430 | 1.500 | 387,556 | +0.01(+0.67%) |
Mar 25, 2022 | 1.530 | 1.540 | 1.470 | 1.490 | 281,210 | -0.02(-1.32%) |
Mar 24, 2022 | 1.500 | 1.530 | 1.490 | 1.510 | 480,118 | +0.00(+0.00%) |
Mar 23, 2022 | 1.540 | 1.570 | 1.480 | 1.510 | 430,068 | -0.03(-1.95%) |
Mar 22, 2022 | 1.540 | 1.580 | 1.514 | 1.540 | 440,584 | +0.01(+0.65%) |
Mar 21, 2022 | 1.470 | 1.560 | 1.470 | 1.530 | 458,566 | +0.07(+4.79%) |
Mar 18, 2022 | 1.490 | 1.550 | 1.460 | 1.460 | 521,195 | -0.05(-3.31%) |
Mar 17, 2022 | 1.430 | 1.530 | 1.410 | 1.510 | 540,863 | +0.11(+7.86%) |
Mar 16, 2022 | 1.350 | 1.450 | 1.345 | 1.400 | 376,438 | +0.05(+3.70%) |
Mar 15, 2022 | 1.270 | 1.350 | 1.240 | 1.350 | 344,686 | +0.05(+3.85%) |
Mar 14, 2022 | 1.430 | 1.450 | 1.260 | 1.300 | 923,360 | -0.14(-9.72%) |
Mar 11, 2022 | 1.650 | 1.670 | 1.440 | 1.440 | 788,097 | -0.21(-12.73%) |
Mar 10, 2022 | 1.490 | 1.670 | 1.490 | 1.650 | 1,481,392 | +0.16(+10.74%) |
Mar 09, 2022 | 1.670 | 1.670 | 1.400 | 1.490 | 1,064,942 | -0.16(-9.70%) |
Mar 08, 2022 | 1.400 | 1.890 | 1.400 | 1.650 | 7,726,706 | +0.32(+24.06%) |
Mar 07, 2022 | 1.220 | 1.400 | 1.220 | 1.330 | 1,613,503 | +0.14(+11.76%) |
Mar 04, 2022 | 1.240 | 1.250 | 1.150 | 1.190 | 802,929 | -0.05(-4.03%) |
Mar 03, 2022 | 1.380 | 1.380 | 1.240 | 1.240 | 585,794 | -0.08(-6.06%) |
Mar 02, 2022 | 1.230 | 1.380 | 1.190 | 1.320 | 1,273,684 | +0.12(+10.00%) |
Mar 01, 2022 | 1.260 | 1.295 | 1.200 | 1.200 | 413,911 | -0.11(-8.40%) |
Feb 28, 2022 | 1.260 | 1.340 | 1.191 | 1.310 | 772,357 | +0.05(+3.97%) |
Feb 25, 2022 | 1.150 | 1.300 | 1.220 | 1.260 | 1,237,613 | +0.10(+8.62%) |
Feb 24, 2022 | 1.050 | 1.170 | 1.041 | 1.160 | 887,204 | -0.01(-0.85%) |
Feb 23, 2022 | 1.050 | 1.250 | 1.040 | 1.170 | 1,726,888 | +0.15(+14.71%) |
Feb 22, 2022 | 1.040 | 1.070 | 1.020 | 1.020 | 404,057 | -0.04(-3.77%) |
Feb 18, 2022 | 1.060 | 0 | -0.01(-0.93%) | |||
Feb 17, 2022 | 1.110 | 1.130 | 1.060 | 1.070 | 227,665 | -0.05(-4.46%) |
Feb 16, 2022 | 1.090 | 1.137 | 1.080 | 1.120 | 187,586 | +0.01(+0.90%) |
Feb 15, 2022 | 1.050 | 1.126 | 1.050 | 1.110 | 281,115 | +0.09(+8.82%) |
Feb 14, 2022 | 1.000 | 1.050 | 1.000 | 1.020 | 179,622 | -0.02(-1.92%) |
Feb 11, 2022 | 1.060 | 1.100 | 1.010 | 1.040 | 268,030 | -0.02(-1.89%) |
Feb 10, 2022 | 1.050 | 1.120 | 1.050 | 1.060 | 280,046 | -0.03(-2.75%) |
Feb 09, 2022 | 1.030 | 1.100 | 1.030 | 1.090 | 313,862 | +0.07(+6.86%) |
Feb 08, 2022 | 1.010 | 1.040 | 1.000 | 1.020 | 392,989 | -0.01(-0.97%) |
Feb 07, 2022 | 1.080 | 1.110 | 1.010 | 1.030 | 996,775 | -0.04(-3.74%) |
Feb 04, 2022 | 1.050 | 1.090 | 1.030 | 1.070 | 301,739 | +0.02(+1.90%) |
Feb 03, 2022 | 1.070 | 1.040 | 1.050 | 288,235 | -0.06(-5.41%) | |
Feb 02, 2022 | 1.180 | 1.180 | 1.100 | 1.110 | 241,575 | -0.04(-3.48%) |
Feb 01, 2022 | 1.130 | 1.210 | 1.125 | 1.150 | 376,213 | +0.02(+1.77%) |
Jan 31, 2022 | 1.050 | 1.130 | 322,288 | +0.08(+7.62%) | ||
Jan 28, 2022 | 1.010 | 1.050 | 1.000 | 1.050 | 340,139 | +0.03(+2.94%) |
Jan 27, 2022 | 1.080 | 1.100 | 1.000 | 1.020 | 556,292 | -0.05(-4.67%) |
Jan 26, 2022 | 1.090 | 1.190 | 1.070 | 1.070 | 590,570 | +0.02(+1.90%) |
Jan 25, 2022 | 1.030 | 1.080 | 1.020 | 1.050 | 247,779 | +0.00(+0.00%) |
Jan 24, 2022 | 0.9900 | 1.050 | 0.9260 | 1.050 | 1,260,188 | -0.03(-2.78%) |
Jan 21, 2022 | 1.110 | 1.140 | 1.070 | 1.080 | 736,754 | -0.05(-4.42%) |
Jan 20, 2022 | 1.200 | 1.250 | 1.130 | 1.130 | 581,617 | -0.07(-5.83%) |
Jan 19, 2022 | 1.260 | 1.280 | 1.170 | 1.200 | 688,153 | -0.06(-4.76%) |
Jan 18, 2022 | 1.260 | 1.320 | 1.260 | 1.260 | 415,599 | -0.05(-3.82%) |
Jan 14, 2022 | 1.310 | 0 | -0.01(-0.76%) | |||
Jan 13, 2022 | 1.410 | 1.410 | 1.310 | 1.320 | 441,613 | -0.03(-2.22%) |
Jan 12, 2022 | 1.390 | 1.428 | 1.350 | 1.350 | 315,455 | -0.04(-2.88%) |
Jan 11, 2022 | 1.330 | 1.415 | 1.320 | 1.390 | 430,744 | +0.04(+2.96%) |
Jan 10, 2022 | 1.400 | 1.420 | 1.305 | 1.350 | 821,631 | -0.06(-4.26%) |
Jan 07, 2022 | 1.420 | 1.480 | 1.400 | 1.410 | 416,568 | -0.01(-0.70%) |
Jan 06, 2022 | 1.500 | 1.500 | 1.380 | 1.420 | 546,933 | -0.06(-4.05%) |
Jan 05, 2022 | 1.530 | 1.560 | 1.460 | 1.480 | 735,374 | -0.06(-3.90%) |
Jan 04, 2022 | 1.580 | 1.595 | 1.505 | 1.540 | 592,057 | -0.04(-2.53%) |