Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.110 | 1.120 | 1.066 | 1.090 | 30,308 | -0.03(-2.68%) |
Apr 28, 2022 | 1.160 | 1.170 | 1.100 | 1.120 | 18,348 | -0.02(-1.75%) |
Apr 27, 2022 | 1.130 | 1.170 | 1.130 | 1.140 | 14,401 | +0.03(+2.70%) |
Apr 26, 2022 | 1.100 | 1.120 | 1.070 | 1.110 | 99,674 | +0.00(+0.00%) |
Apr 25, 2022 | 1.120 | 1.120 | 1.090 | 1.110 | 67,797 | +0.00(+0.00%) |
Apr 22, 2022 | 1.140 | 1.160 | 1.090 | 1.110 | 78,642 | -0.04(-3.48%) |
Apr 21, 2022 | 1.170 | 1.170 | 1.100 | 1.150 | 38,254 | +0.00(+0.00%) |
Apr 20, 2022 | 1.130 | 1.170 | 1.110 | 1.150 | 71,662 | +0.00(+0.00%) |
Apr 19, 2022 | 1.140 | 1.170 | 1.120 | 1.150 | 176,291 | +0.00(+0.00%) |
Apr 18, 2022 | 1.130 | 1.180 | 1.130 | 1.150 | 16,763 | +0.02(+1.77%) |
Apr 14, 2022 | 1.160 | 1.180 | 1.090 | 1.130 | 62,425 | -0.01(-0.88%) |
Apr 13, 2022 | 1.150 | 1.160 | 1.120 | 1.140 | 61,929 | -0.01(-0.87%) |
Apr 12, 2022 | 1.160 | 1.210 | 1.140 | 1.150 | 44,490 | -0.01(-0.86%) |
Apr 11, 2022 | 1.210 | 1.220 | 1.160 | 1.160 | 61,439 | -0.06(-4.92%) |
Apr 08, 2022 | 1.230 | 1.230 | 1.210 | 1.220 | 35,140 | -0.01(-0.81%) |
Apr 07, 2022 | 1.230 | 1.260 | 1.230 | 1.230 | 23,641 | +0.00(+0.00%) |
Apr 06, 2022 | 1.270 | 1.270 | 1.219 | 1.230 | 53,058 | -0.04(-3.15%) |
Apr 05, 2022 | 1.300 | 1.300 | 1.260 | 1.270 | 32,528 | -0.03(-2.31%) |
Apr 04, 2022 | 1.290 | 1.310 | 1.290 | 1.300 | 45,408 | +0.00(+0.00%) |
Apr 01, 2022 | 1.320 | 1.320 | 1.290 | 1.300 | 107,403 | +0.00(+0.00%) |
Mar 31, 2022 | 1.300 | 1.310 | 1.295 | 1.300 | 76,861 | +0.00(+0.00%) |
Mar 30, 2022 | 1.310 | 1.310 | 1.300 | 1.300 | 12,123 | +0.00(+0.00%) |
Mar 29, 2022 | 1.310 | 1.320 | 1.300 | 1.300 | 38,800 | +0.00(+0.00%) |
Mar 28, 2022 | 1.300 | 1.310 | 1.300 | 1.300 | 13,365 | -0.01(-0.76%) |
Mar 25, 2022 | 1.310 | 1.330 | 1.300 | 1.310 | 86,638 | -0.01(-0.76%) |
Mar 24, 2022 | 1.290 | 1.330 | 1.290 | 1.320 | 73,681 | +0.03(+2.33%) |
Mar 23, 2022 | 1.280 | 1.310 | 1.280 | 1.290 | 41,676 | +0.00(+0.00%) |
Mar 22, 2022 | 1.290 | 1.330 | 1.280 | 1.290 | 85,998 | -0.02(-1.53%) |
Mar 21, 2022 | 1.290 | 1.310 | 1.280 | 1.310 | 78,291 | +0.00(+0.00%) |
Mar 18, 2022 | 1.260 | 1.310 | 1.260 | 1.310 | 87,548 | +0.04(+3.15%) |
Mar 17, 2022 | 1.310 | 1.320 | 1.260 | 1.270 | 33,605 | -0.01(-0.78%) |
Mar 16, 2022 | 1.250 | 1.320 | 1.240 | 1.280 | 64,785 | +0.01(+0.79%) |
Mar 15, 2022 | 1.250 | 1.290 | 1.240 | 1.270 | 37,105 | +0.00(+0.00%) |
Mar 14, 2022 | 1.310 | 1.320 | 1.261 | 1.270 | 39,144 | -0.04(-3.05%) |
Mar 11, 2022 | 1.330 | 1.330 | 1.280 | 1.310 | 144,925 | +0.01(+0.77%) |
Mar 10, 2022 | 1.250 | 1.300 | 1.250 | 1.300 | 94,340 | +0.04(+3.17%) |
Mar 09, 2022 | 1.250 | 1.290 | 1.250 | 1.260 | 240,197 | -0.01(-0.79%) |
Mar 08, 2022 | 1.250 | 1.300 | 1.240 | 1.270 | 107,862 | +0.03(+2.42%) |
Mar 07, 2022 | 1.240 | 1.300 | 1.240 | 1.240 | 150,695 | -0.05(-3.88%) |
Mar 04, 2022 | 1.250 | 1.339 | 1.210 | 1.290 | 108,556 | +0.02(+1.57%) |
Mar 03, 2022 | 1.340 | 1.340 | 1.250 | 1.270 | 22,687 | -0.06(-4.51%) |
Mar 02, 2022 | 1.350 | 1.400 | 1.250 | 1.330 | 225,112 | -0.04(-2.92%) |
Mar 01, 2022 | 1.350 | 1.400 | 1.330 | 1.370 | 234,098 | +0.04(+3.01%) |
Feb 28, 2022 | 1.240 | 1.390 | 1.240 | 1.330 | 172,580 | +0.06(+4.72%) |
Feb 25, 2022 | 1.280 | 1.350 | 1.260 | 1.270 | 243,453 | +0.01(+0.79%) |
Feb 24, 2022 | 1.040 | 1.330 | 1.040 | 1.260 | 635,473 | +0.17(+15.60%) |
Feb 23, 2022 | 1.120 | 1.130 | 1.070 | 1.090 | 51,908 | -0.04(-3.54%) |
Feb 22, 2022 | 1.170 | 1.189 | 1.100 | 1.130 | 77,106 | -0.04(-3.42%) |
Feb 18, 2022 | 1.170 | 0 | +0.01(+0.86%) | |||
Feb 17, 2022 | 1.180 | 1.200 | 1.140 | 1.160 | 55,857 | +0.00(+0.00%) |
Feb 16, 2022 | 1.160 | 1.200 | 1.150 | 1.160 | 57,776 | +0.01(+0.87%) |
Feb 15, 2022 | 1.180 | 1.200 | 1.150 | 1.150 | 106,508 | -0.02(-1.71%) |
Feb 14, 2022 | 1.150 | 1.191 | 1.140 | 1.170 | 142,975 | +0.03(+2.63%) |
Feb 11, 2022 | 1.090 | 1.150 | 1.070 | 1.140 | 119,449 | +0.06(+5.56%) |
Feb 10, 2022 | 1.020 | 1.080 | 0.9999 | 1.080 | 146,507 | +0.06(+5.37%) |
Feb 09, 2022 | 1.010 | 1.050 | 1.010 | 1.025 | 24,331 | +0.01(+1.49%) |
Feb 08, 2022 | 1.040 | 1.040 | 1.010 | 1.010 | 14,386 | -0.02(-1.94%) |
Feb 07, 2022 | 1.040 | 1.050 | 1.000 | 1.030 | 46,649 | +0.01(+0.98%) |
Feb 04, 2022 | 1.020 | 1.030 | 1.000 | 1.020 | 30,223 | +0.00(+0.00%) |
Feb 03, 2022 | 1.030 | 1.000 | 1.020 | 28,591 | -0.01(-0.97%) | |
Feb 02, 2022 | 1.040 | 1.040 | 1.000 | 1.030 | 154,140 | +0.01(+0.98%) |