Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.300 | 1.380 | 1.230 | 1.290 | 164,300 | +0.00(+0.00%) |
Apr 28, 2022 | 1.290 | 1.300 | 1.240 | 1.290 | 81,956 | +0.03(+2.38%) |
Apr 27, 2022 | 1.200 | 1.330 | 1.200 | 1.260 | 91,719 | +0.04(+3.28%) |
Apr 26, 2022 | 1.170 | 1.250 | 1.160 | 1.220 | 85,422 | +0.04(+3.39%) |
Apr 25, 2022 | 1.180 | 1.240 | 1.110 | 1.180 | 91,632 | +0.02(+1.44%) |
Apr 22, 2022 | 1.150 | 1.230 | 1.140 | 1.163 | 52,434 | +0.01(+1.16%) |
Apr 21, 2022 | 1.220 | 1.240 | 1.150 | 1.150 | 70,770 | -0.04(-3.36%) |
Apr 20, 2022 | 1.190 | 1.230 | 1.160 | 1.190 | 51,291 | +0.00(+0.00%) |
Apr 19, 2022 | 1.200 | 1.230 | 1.180 | 1.190 | 10,356 | +0.00(+0.00%) |
Apr 18, 2022 | 1.210 | 1.230 | 1.180 | 1.190 | 23,158 | -0.02(-1.65%) |
Apr 14, 2022 | 1.180 | 1.250 | 1.180 | 1.210 | 60,681 | +0.06(+5.22%) |
Apr 13, 2022 | 1.270 | 1.300 | 1.150 | 1.150 | 124,905 | -0.11(-8.73%) |
Apr 12, 2022 | 1.230 | 1.300 | 1.230 | 1.260 | 243,029 | +0.04(+3.28%) |
Apr 11, 2022 | 1.220 | 1.250 | 1.200 | 1.220 | 66,015 | -0.02(-1.61%) |
Apr 08, 2022 | 1.230 | 1.250 | 1.220 | 1.240 | 54,350 | +0.01(+0.81%) |
Apr 07, 2022 | 1.270 | 1.270 | 1.180 | 1.230 | 62,983 | +0.00(+0.00%) |
Apr 06, 2022 | 1.290 | 1.290 | 1.220 | 1.230 | 54,888 | -0.05(-3.91%) |
Apr 05, 2022 | 1.310 | 1.310 | 1.251 | 1.280 | 63,212 | +0.01(+0.79%) |
Apr 04, 2022 | 1.250 | 1.300 | 1.210 | 1.270 | 173,022 | +0.02(+2.01%) |
Apr 01, 2022 | 1.260 | 1.290 | 1.230 | 1.245 | 106,822 | -0.00(-0.40%) |
Mar 31, 2022 | 1.290 | 1.290 | 1.210 | 1.250 | 53,624 | +0.00(+0.00%) |
Mar 30, 2022 | 1.390 | 1.390 | 1.250 | 1.250 | 109,340 | -0.07(-5.30%) |
Mar 29, 2022 | 1.280 | 1.390 | 1.255 | 1.320 | 258,552 | +0.07(+5.60%) |
Mar 28, 2022 | 1.270 | 1.330 | 1.250 | 1.250 | 105,911 | -0.02(-1.57%) |
Mar 25, 2022 | 1.340 | 1.340 | 1.250 | 1.270 | 67,951 | -0.04(-3.05%) |
Mar 24, 2022 | 1.300 | 1.350 | 1.270 | 1.310 | 136,257 | +0.06(+4.80%) |
Mar 23, 2022 | 1.270 | 1.360 | 1.230 | 1.250 | 183,100 | -0.02(-1.57%) |
Mar 22, 2022 | 1.300 | 1.380 | 1.260 | 1.270 | 569,916 | +0.01(+0.79%) |
Mar 21, 2022 | 1.200 | 1.300 | 1.190 | 1.260 | 119,942 | +0.05(+4.13%) |
Mar 18, 2022 | 1.160 | 1.300 | 1.120 | 1.210 | 393,432 | +0.02(+1.68%) |
Mar 17, 2022 | 1.140 | 1.210 | 1.120 | 1.190 | 130,407 | +0.02(+1.71%) |
Mar 16, 2022 | 1.400 | 1.470 | 1.090 | 1.170 | 978,230 | -0.18(-13.33%) |
Mar 15, 2022 | 1.270 | 1.360 | 1.225 | 1.350 | 160,777 | +0.10(+8.00%) |
Mar 14, 2022 | 1.290 | 1.420 | 1.160 | 1.250 | 211,966 | -0.10(-7.41%) |
Mar 11, 2022 | 1.380 | 1.600 | 1.320 | 1.350 | 520,256 | -0.06(-4.26%) |
Mar 10, 2022 | 1.580 | 1.580 | 1.360 | 1.410 | 159,516 | -0.17(-10.76%) |
Mar 09, 2022 | 1.570 | 1.641 | 1.500 | 1.580 | 82,494 | +0.05(+3.27%) |
Mar 08, 2022 | 1.450 | 1.750 | 1.380 | 1.530 | 455,247 | +0.08(+5.51%) |
Mar 07, 2022 | 1.460 | 1.490 | 1.390 | 1.450 | 106,657 | -0.05(-3.33%) |
Mar 04, 2022 | 1.570 | 1.590 | 1.450 | 1.500 | 174,285 | -0.07(-4.46%) |
Mar 03, 2022 | 1.630 | 1.650 | 1.570 | 1.570 | 174,249 | -0.04(-2.48%) |
Mar 02, 2022 | 1.740 | 1.830 | 1.580 | 1.610 | 326,266 | +0.02(+1.26%) |
Mar 01, 2022 | 1.700 | 1.760 | 1.550 | 1.590 | 473,595 | -0.10(-5.92%) |
Feb 28, 2022 | 1.480 | 1.700 | 1.450 | 1.690 | 485,482 | +0.22(+14.97%) |
Feb 25, 2022 | 1.360 | 1.520 | 1.395 | 1.470 | 306,098 | +0.09(+6.52%) |
Feb 24, 2022 | 1.300 | 1.400 | 1.290 | 1.380 | 148,056 | +0.01(+0.73%) |
Feb 23, 2022 | 1.410 | 1.470 | 1.340 | 1.370 | 119,454 | -0.04(-2.84%) |
Feb 22, 2022 | 1.490 | 1.490 | 1.370 | 1.410 | 106,377 | -0.07(-4.73%) |
Feb 18, 2022 | 1.480 | 0 | +0.12(+8.82%) | |||
Feb 17, 2022 | 1.340 | 1.360 | 1.311 | 1.360 | 117,549 | +0.00(+0.00%) |
Feb 16, 2022 | 1.340 | 1.380 | 1.280 | 1.360 | 113,446 | +0.02(+1.49%) |
Feb 15, 2022 | 1.350 | 1.380 | 1.310 | 1.340 | 133,124 | +0.03(+2.29%) |
Feb 14, 2022 | 1.370 | 1.380 | 1.280 | 1.310 | 134,731 | -0.04(-2.96%) |
Feb 11, 2022 | 1.400 | 1.430 | 1.330 | 1.350 | 66,985 | -0.05(-3.57%) |
Feb 10, 2022 | 1.440 | 1.500 | 1.380 | 1.400 | 277,444 | -0.07(-4.76%) |
Feb 09, 2022 | 1.460 | 1.520 | 1.440 | 1.470 | 192,202 | -0.01(-0.68%) |
Feb 08, 2022 | 1.360 | 1.480 | 1.230 | 1.480 | 374,622 | +0.09(+6.47%) |
Feb 07, 2022 | 1.370 | 1.420 | 1.340 | 1.390 | 118,720 | +0.00(+0.00%) |
Feb 04, 2022 | 1.360 | 1.390 | 1.270 | 1.390 | 258,052 | +0.03(+2.21%) |
Feb 03, 2022 | 1.360 | 1.360 | 258,037 | +0.05(+3.82%) | ||
Feb 02, 2022 | 1.470 | 1.510 | 1.310 | 1.310 | 468,620 | -0.13(-9.03%) |