Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.150 | 1.330 | 1.150 | 1.270 | 2,368,725 | +0.09(+7.63%) |
Apr 28, 2022 | 1.340 | 1.352 | 1.100 | 1.180 | 3,214,960 | -0.09(-7.09%) |
Apr 27, 2022 | 1.120 | 1.400 | 1.090 | 1.270 | 6,295,156 | +0.18(+16.51%) |
Apr 26, 2022 | 1.080 | 1.100 | 1.000 | 1.090 | 1,370,697 | -0.03(-2.68%) |
Apr 25, 2022 | 1.000 | 1.200 | 1.000 | 1.120 | 2,452,590 | +0.08(+7.69%) |
Apr 22, 2022 | 0.9600 | 1.070 | 0.9403 | 1.040 | 1,469,820 | +0.08(+8.09%) |
Apr 21, 2022 | 1.070 | 1.070 | 0.9400 | 0.9622 | 1,989,466 | -0.08(-7.48%) |
Apr 20, 2022 | 1.060 | 1.065 | 1.000 | 1.040 | 957,997 | -0.01(-0.95%) |
Apr 19, 2022 | 0.9900 | 1.090 | 0.9900 | 1.050 | 1,079,600 | +0.06(+6.06%) |
Apr 18, 2022 | 1.050 | 1.065 | 0.9636 | 0.9900 | 1,870,180 | -0.07(-6.60%) |
Apr 14, 2022 | 1.110 | 1.140 | 1.040 | 1.060 | 1,878,674 | -0.06(-5.36%) |
Apr 13, 2022 | 1.000 | 1.170 | 0.9921 | 1.120 | 2,028,941 | +0.10(+9.80%) |
Apr 12, 2022 | 1.060 | 1.095 | 1.000 | 1.020 | 1,129,356 | -0.02(-1.92%) |
Apr 11, 2022 | 1.100 | 1.100 | 1.010 | 1.040 | 975,924 | -0.05(-4.59%) |
Apr 08, 2022 | 1.140 | 1.150 | 1.070 | 1.090 | 1,053,574 | -0.07(-6.03%) |
Apr 07, 2022 | 1.130 | 1.160 | 1.070 | 1.160 | 1,029,608 | +0.04(+3.57%) |
Apr 06, 2022 | 1.190 | 1.190 | 1.050 | 1.120 | 2,528,311 | -0.07(-5.88%) |
Apr 05, 2022 | 1.260 | 1.285 | 1.170 | 1.190 | 1,107,627 | -0.07(-5.56%) |
Apr 04, 2022 | 1.340 | 1.430 | 1.195 | 1.260 | 3,323,142 | -0.08(-5.97%) |
Apr 01, 2022 | 1.340 | 1.430 | 1.315 | 1.340 | 1,804,091 | +0.02(+1.52%) |
Mar 31, 2022 | 1.500 | 1.500 | 1.310 | 1.320 | 1,604,486 | -0.12(-8.33%) |
Mar 30, 2022 | 1.550 | 1.620 | 1.440 | 1.440 | 1,125,487 | -0.17(-10.56%) |
Mar 29, 2022 | 1.510 | 1.695 | 1.510 | 1.610 | 2,052,904 | +0.07(+4.55%) |
Mar 28, 2022 | 1.630 | 1.660 | 1.500 | 1.540 | 1,511,195 | -0.05(-3.14%) |
Mar 25, 2022 | 1.770 | 1.770 | 1.585 | 1.590 | 1,391,633 | -0.17(-9.66%) |
Mar 24, 2022 | 1.710 | 1.760 | 1.555 | 1.760 | 1,809,302 | +0.15(+9.32%) |
Mar 23, 2022 | 1.500 | 1.720 | 1.490 | 1.610 | 2,285,555 | +0.12(+8.05%) |
Mar 22, 2022 | 1.550 | 1.570 | 1.474 | 1.490 | 1,152,147 | -0.01(-0.67%) |
Mar 21, 2022 | 1.670 | 1.670 | 1.500 | 1.500 | 1,741,177 | -0.15(-9.09%) |
Mar 18, 2022 | 1.600 | 1.740 | 1.553 | 1.650 | 3,393,483 | +0.00(+0.00%) |
Mar 17, 2022 | 1.280 | 1.715 | 1.250 | 1.650 | 5,314,221 | +0.39(+30.95%) |
Mar 16, 2022 | 1.200 | 1.280 | 1.180 | 1.260 | 1,101,928 | +0.08(+6.78%) |
Mar 15, 2022 | 1.170 | 1.220 | 1.130 | 1.180 | 717,975 | +0.02(+1.72%) |
Mar 14, 2022 | 1.270 | 1.290 | 1.140 | 1.160 | 1,365,406 | -0.12(-9.38%) |
Mar 11, 2022 | 1.410 | 1.430 | 1.270 | 1.280 | 1,085,793 | -0.12(-8.57%) |
Mar 10, 2022 | 1.450 | 1.450 | 1.370 | 1.400 | 647,868 | -0.07(-4.76%) |
Mar 09, 2022 | 1.440 | 1.500 | 1.420 | 1.470 | 931,745 | +0.08(+5.76%) |
Mar 08, 2022 | 1.330 | 1.440 | 1.285 | 1.390 | 1,170,401 | +0.05(+3.73%) |
Mar 07, 2022 | 1.340 | 1.420 | 1.280 | 1.340 | 1,496,018 | +0.01(+0.75%) |
Mar 04, 2022 | 1.390 | 1.410 | 1.310 | 1.330 | 711,363 | -0.06(-4.32%) |
Mar 03, 2022 | 1.520 | 1.520 | 1.360 | 1.390 | 777,684 | -0.09(-6.08%) |
Mar 02, 2022 | 1.470 | 1.490 | 1.420 | 1.480 | 613,021 | +0.01(+0.68%) |
Mar 01, 2022 | 1.530 | 1.550 | 1.430 | 1.470 | 799,282 | -0.06(-3.92%) |
Feb 28, 2022 | 1.540 | 1.615 | 1.500 | 1.530 | 999,172 | -0.04(-2.55%) |
Feb 25, 2022 | 1.510 | 1.575 | 1.490 | 1.570 | 1,034,811 | +0.03(+1.95%) |
Feb 24, 2022 | 1.290 | 1.540 | 1.250 | 1.540 | 1,539,143 | +0.18(+13.24%) |
Feb 23, 2022 | 1.430 | 1.470 | 1.345 | 1.360 | 1,019,529 | -0.05(-3.55%) |
Feb 22, 2022 | 1.470 | 1.510 | 1.400 | 1.410 | 1,168,510 | -0.07(-4.73%) |
Feb 18, 2022 | 1.480 | 0 | -0.11(-6.92%) | |||
Feb 17, 2022 | 1.690 | 1.700 | 1.550 | 1.590 | 1,310,973 | -0.12(-7.02%) |
Feb 16, 2022 | 1.840 | 1.840 | 1.690 | 1.710 | 1,170,003 | -0.13(-7.07%) |
Feb 15, 2022 | 1.730 | 1.840 | 1.670 | 1.840 | 1,333,566 | +0.16(+9.52%) |
Feb 14, 2022 | 1.900 | 1.902 | 1.640 | 1.680 | 1,451,827 | -0.21(-10.88%) |
Feb 11, 2022 | 2.040 | 2.060 | 1.820 | 1.885 | 1,983,564 | -0.16(-8.05%) |
Feb 10, 2022 | 1.920 | 2.145 | 1.910 | 2.050 | 3,402,271 | +0.01(+0.49%) |
Feb 09, 2022 | 1.790 | 2.070 | 1.770 | 2.040 | 2,955,778 | +0.28(+15.91%) |
Feb 08, 2022 | 1.730 | 1.780 | 1.690 | 1.760 | 943,582 | +0.05(+2.92%) |
Feb 07, 2022 | 1.690 | 1.780 | 1.660 | 1.710 | 1,747,620 | +0.02(+1.18%) |
Feb 04, 2022 | 1.600 | 1.720 | 1.580 | 1.690 | 833,711 | +0.08(+4.97%) |
Feb 03, 2022 | 1.580 | 1.610 | 919,210 | -0.02(-1.23%) | ||
Feb 02, 2022 | 1.880 | 1.880 | 1.620 | 1.630 | 1,419,363 | -0.14(-7.91%) |