Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.140 | 1.140 | 1.020 | 1.040 | 536,047 | -0.06(-5.45%) |
Mar 30, 2022 | 1.090 | 1.240 | 1.073 | 1.100 | 2,867,859 | +0.01(+0.92%) |
Mar 29, 2022 | 1.230 | 1.250 | 1.070 | 1.090 | 1,115,541 | -0.06(-5.22%) |
Mar 28, 2022 | 1.270 | 1.330 | 1.140 | 1.150 | 656,163 | -0.14(-10.85%) |
Mar 25, 2022 | 1.280 | 1.300 | 1.190 | 1.290 | 510,836 | +0.02(+1.57%) |
Mar 24, 2022 | 1.100 | 1.310 | 1.050 | 1.270 | 1,320,273 | +0.18(+16.51%) |
Mar 23, 2022 | 1.070 | 1.117 | 1.050 | 1.090 | 75,006 | +0.01(+0.93%) |
Mar 22, 2022 | 1.050 | 1.100 | 1.050 | 1.080 | 95,656 | +0.04(+3.85%) |
Mar 21, 2022 | 1.180 | 1.180 | 1.040 | 1.040 | 176,862 | -0.08(-7.14%) |
Mar 18, 2022 | 1.040 | 1.130 | 1.040 | 1.120 | 157,187 | +0.07(+6.67%) |
Mar 17, 2022 | 1.030 | 1.080 | 1.030 | 1.050 | 78,046 | +0.01(+0.96%) |
Mar 16, 2022 | 1.060 | 1.084 | 1.000 | 1.040 | 160,866 | +0.02(+1.96%) |
Mar 15, 2022 | 1.100 | 1.100 | 1.010 | 1.020 | 159,403 | -0.07(-6.85%) |
Mar 14, 2022 | 1.220 | 1.230 | 1.050 | 1.095 | 253,700 | -0.11(-9.50%) |
Mar 11, 2022 | 1.550 | 1.550 | 1.160 | 1.210 | 303,303 | -0.34(-21.94%) |
Mar 10, 2022 | 1.330 | 1.570 | 1.250 | 1.550 | 505,001 | +0.26(+20.16%) |
Mar 09, 2022 | 1.100 | 1.300 | 1.100 | 1.290 | 199,672 | +0.19(+17.27%) |
Mar 08, 2022 | 1.050 | 1.160 | 1.050 | 1.100 | 203,492 | +0.05(+4.76%) |
Mar 07, 2022 | 1.030 | 1.085 | 1.020 | 1.050 | 214,604 | +0.02(+1.94%) |
Mar 04, 2022 | 1.180 | 1.180 | 1.015 | 1.030 | 266,654 | -0.03(-2.83%) |
Mar 03, 2022 | 1.100 | 1.110 | 1.003 | 1.060 | 115,918 | +0.00(+0.00%) |
Mar 02, 2022 | 1.190 | 1.190 | 1.060 | 1.060 | 89,177 | -0.10(-8.62%) |
Mar 01, 2022 | 1.170 | 1.210 | 1.160 | 1.160 | 57,546 | -0.01(-0.85%) |
Feb 28, 2022 | 1.120 | 1.200 | 1.100 | 1.170 | 55,720 | +0.05(+4.46%) |
Feb 25, 2022 | 1.230 | 1.240 | 1.110 | 1.120 | 168,430 | -0.05(-4.27%) |
Feb 24, 2022 | 1.050 | 1.180 | 1.050 | 1.170 | 60,688 | +0.06(+5.41%) |
Feb 23, 2022 | 1.200 | 1.240 | 1.110 | 1.110 | 57,516 | -0.07(-5.93%) |
Feb 22, 2022 | 1.200 | 1.230 | 1.150 | 1.180 | 66,278 | -0.02(-1.67%) |
Feb 18, 2022 | 1.200 | 0 | -0.21(-14.89%) | |||
Feb 17, 2022 | 1.450 | 1.490 | 1.360 | 1.410 | 65,664 | -0.04(-2.76%) |
Feb 16, 2022 | 1.480 | 1.480 | 1.430 | 1.450 | 22,856 | -0.02(-1.36%) |
Feb 15, 2022 | 1.410 | 1.490 | 1.400 | 1.470 | 55,012 | +0.09(+6.52%) |
Feb 14, 2022 | 1.430 | 1.451 | 1.361 | 1.380 | 62,855 | -0.02(-1.43%) |
Feb 11, 2022 | 1.440 | 1.470 | 1.400 | 1.400 | 67,271 | -0.02(-1.41%) |
Feb 10, 2022 | 1.460 | 1.515 | 1.420 | 1.420 | 62,786 | -0.04(-2.74%) |
Feb 09, 2022 | 1.450 | 1.489 | 1.410 | 1.460 | 95,135 | +0.04(+2.82%) |
Feb 08, 2022 | 1.450 | 1.470 | 1.390 | 1.420 | 228,644 | -0.02(-1.39%) |
Feb 07, 2022 | 1.460 | 1.487 | 1.400 | 1.440 | 85,856 | -0.01(-0.69%) |
Feb 04, 2022 | 1.520 | 1.530 | 1.415 | 1.450 | 129,060 | +0.00(+0.00%) |
Feb 03, 2022 | 1.680 | 1.440 | 1.450 | 165,678 | -0.20(-12.12%) | |
Feb 02, 2022 | 2.030 | 2.030 | 1.640 | 1.650 | 85,065 | -0.22(-11.76%) |
Feb 01, 2022 | 1.900 | 2.010 | 1.830 | 1.870 | 48,780 | -0.06(-3.11%) |
Jan 31, 2022 | 1.570 | 2.010 | 1.930 | 137,719 | +0.32(+19.88%) | |
Jan 28, 2022 | 1.640 | 1.705 | 1.580 | 1.610 | 43,119 | -0.05(-3.01%) |
Jan 27, 2022 | 1.770 | 1.780 | 1.635 | 1.660 | 63,404 | -0.07(-4.05%) |
Jan 26, 2022 | 1.800 | 1.930 | 1.730 | 1.730 | 51,842 | -0.05(-2.81%) |
Jan 25, 2022 | 1.710 | 1.810 | 1.710 | 1.780 | 43,850 | -0.02(-1.11%) |
Jan 24, 2022 | 1.730 | 1.820 | 1.540 | 1.800 | 170,127 | -0.06(-3.23%) |
Jan 21, 2022 | 1.890 | 1.940 | 1.760 | 1.860 | 160,957 | -0.10(-5.10%) |
Jan 20, 2022 | 2.030 | 2.050 | 1.950 | 1.960 | 34,571 | -0.03(-1.51%) |
Jan 19, 2022 | 2.080 | 2.080 | 1.950 | 1.990 | 117,240 | -0.07(-3.40%) |
Jan 18, 2022 | 2.120 | 2.140 | 2.010 | 2.060 | 131,374 | -0.06(-2.83%) |
Jan 14, 2022 | 2.120 | 0 | +0.03(+1.44%) | |||
Jan 13, 2022 | 2.230 | 2.230 | 2.070 | 2.090 | 67,361 | -0.12(-5.43%) |
Jan 12, 2022 | 2.170 | 2.240 | 2.140 | 2.210 | 50,985 | +0.06(+2.79%) |
Jan 11, 2022 | 2.100 | 2.210 | 2.070 | 2.150 | 81,655 | +0.05(+2.38%) |
Jan 10, 2022 | 2.140 | 2.180 | 2.060 | 2.100 | 129,463 | -0.07(-3.23%) |
Jan 07, 2022 | 2.220 | 2.220 | 2.116 | 2.170 | 42,489 | -0.03(-1.36%) |
Jan 06, 2022 | 2.220 | 2.240 | 2.150 | 2.200 | 57,236 | -0.04(-1.79%) |
Jan 05, 2022 | 2.490 | 2.500 | 2.200 | 2.240 | 168,228 | -0.22(-8.94%) |
Jan 04, 2022 | 2.290 | 2.510 | 2.170 | 2.460 | 426,507 | +0.17(+7.42%) |