Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.280 | 1.290 | 1.260 | 1.260 | 3,165 | -0.01(-0.79%) |
Apr 28, 2022 | 1.280 | 1.280 | 1.230 | 1.270 | 6,843 | +0.04(+3.25%) |
Apr 27, 2022 | 1.440 | 1.440 | 1.200 | 1.230 | 41,130 | -0.05(-3.91%) |
Apr 26, 2022 | 1.390 | 1.440 | 1.280 | 1.280 | 21,301 | -0.09(-6.57%) |
Apr 25, 2022 | 1.400 | 1.400 | 1.370 | 1.370 | 2,986 | -0.08(-5.52%) |
Apr 22, 2022 | 1.460 | 1.500 | 1.450 | 1.450 | 7,228 | -0.03(-2.03%) |
Apr 21, 2022 | 1.560 | 1.560 | 1.460 | 1.480 | 5,421 | +0.01(+0.68%) |
Apr 20, 2022 | 1.640 | 1.700 | 1.470 | 1.470 | 77,041 | -0.13(-8.13%) |
Apr 19, 2022 | 1.670 | 1.670 | 1.550 | 1.600 | 29,739 | +0.01(+0.63%) |
Apr 18, 2022 | 1.550 | 1.590 | 1.480 | 1.590 | 27,611 | +0.05(+3.25%) |
Apr 14, 2022 | 1.540 | 0 | +0.09(+6.21%) | |||
Apr 13, 2022 | 1.340 | 1.450 | 1.340 | 1.450 | 16,092 | +0.06(+4.32%) |
Apr 12, 2022 | 1.350 | 1.400 | 1.350 | 1.390 | 48,651 | +0.06(+4.51%) |
Apr 11, 2022 | 1.270 | 1.360 | 1.270 | 1.330 | 8,283 | +0.02(+1.53%) |
Apr 08, 2022 | 1.310 | 1.330 | 1.270 | 1.310 | 12,379 | +0.00(+0.00%) |
Apr 07, 2022 | 1.330 | 1.330 | 1.270 | 1.310 | 7,476 | +0.02(+1.55%) |
Apr 06, 2022 | 1.340 | 1.340 | 1.250 | 1.290 | 29,703 | -0.02(-1.53%) |
Apr 05, 2022 | 1.250 | 1.340 | 1.250 | 1.310 | 61,520 | +0.07(+5.65%) |
Apr 04, 2022 | 1.180 | 1.240 | 1.180 | 1.240 | 27,376 | +0.08(+6.90%) |
Apr 01, 2022 | 1.200 | 1.200 | 1.130 | 1.160 | 28,166 | +0.01(+0.87%) |
Mar 31, 2022 | 1.090 | 1.230 | 1.090 | 1.150 | 55,666 | +0.06(+5.50%) |
Mar 30, 2022 | 1.050 | 1.090 | 1.050 | 1.090 | 9,036 | +0.00(+0.00%) |
Mar 29, 2022 | 1.090 | 1.090 | 1.030 | 1.090 | 30,400 | +0.03(+2.83%) |
Mar 28, 2022 | 1.050 | 1.080 | 1.040 | 1.060 | 31,990 | -0.04(-3.64%) |
Mar 25, 2022 | 1.020 | 1.100 | 1.020 | 1.100 | 12,831 | +0.05(+4.76%) |
Mar 24, 2022 | 1.070 | 1.100 | 1.050 | 1.050 | 20,922 | +0.00(+0.00%) |
Mar 23, 2022 | 1.010 | 1.060 | 1.010 | 1.050 | 69,883 | -0.03(-2.78%) |
Mar 21, 2022 | 1.080 | 52 | -0.02(-1.82%) | |||
Mar 18, 2022 | 1.000 | 1.100 | 1.000 | 1.100 | 16,334 | +0.08(+7.84%) |
Mar 17, 2022 | 1.000 | 1.020 | 0.9600 | 1.020 | 12,210 | +0.08(+8.51%) |
Mar 16, 2022 | 0.9400 | 0.9500 | 0.9000 | 0.9400 | 21,945 | +0.05(+5.62%) |
Mar 15, 2022 | 0.9300 | 0.9300 | 0.8600 | 0.8900 | 45,690 | -0.07(-7.29%) |
Mar 14, 2022 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 15,424 | -0.03(-3.03%) |
Mar 11, 2022 | 1.250 | 1.250 | 0.8300 | 0.9900 | 164,543 | -0.21(-17.50%) |
Mar 10, 2022 | 1.160 | 1.240 | 1.160 | 1.200 | 3,807 | +0.00(+0.00%) |
Mar 09, 2022 | 1.140 | 1.220 | 1.140 | 1.200 | 42,751 | +0.06(+5.26%) |
Mar 08, 2022 | 1.160 | 1.210 | 1.140 | 1.140 | 12,033 | -0.02(-1.72%) |
Mar 07, 2022 | 1.150 | 1.190 | 1.030 | 1.160 | 28,787 | -0.04(-3.33%) |
Mar 04, 2022 | 1.210 | 1.210 | 1.140 | 1.200 | 11,683 | +0.04(+3.45%) |
Mar 03, 2022 | 1.180 | 1.190 | 1.130 | 1.160 | 13,347 | -0.05(-4.13%) |
Mar 02, 2022 | 1.210 | 1.230 | 1.200 | 1.210 | 8,848 | +0.03(+2.54%) |
Mar 01, 2022 | 1.270 | 1.270 | 1.180 | 1.180 | 19,562 | +0.01(+0.85%) |
Feb 28, 2022 | 1.150 | 1.220 | 1.140 | 1.170 | 3,949 | +0.05(+4.46%) |
Feb 25, 2022 | 1.070 | 1.180 | 1.090 | 1.120 | 13,877 | -0.03(-2.61%) |
Feb 24, 2022 | 1.100 | 1.200 | 1.070 | 1.150 | 18,894 | -0.06(-4.96%) |
Feb 23, 2022 | 1.260 | 1.270 | 1.210 | 1.210 | 3,271 | -0.06(-4.72%) |
Feb 22, 2022 | 1.060 | 1.460 | 1.060 | 1.270 | 63,007 | +0.18(+16.51%) |
Feb 18, 2022 | 1.090 | 0 | -0.03(-2.68%) | |||
Feb 17, 2022 | 1.080 | 1.120 | 1.060 | 1.120 | 15,832 | +0.04(+3.70%) |
Feb 16, 2022 | 1.070 | 1.090 | 1.070 | 1.080 | 17,507 | +0.01(+0.93%) |
Feb 15, 2022 | 1.110 | 1.110 | 1.070 | 1.070 | 18,227 | -0.02(-1.83%) |
Feb 14, 2022 | 1.130 | 1.130 | 1.090 | 1.090 | 4,157 | -0.05(-4.39%) |
Feb 11, 2022 | 1.110 | 1.150 | 1.100 | 1.140 | 10,502 | +0.04(+3.64%) |
Feb 10, 2022 | 1.150 | 1.160 | 1.100 | 1.100 | 19,448 | -0.01(-0.90%) |
Feb 09, 2022 | 1.150 | 1.200 | 1.080 | 1.110 | 36,522 | -0.04(-3.48%) |
Feb 08, 2022 | 1.190 | 1.190 | 1.130 | 1.150 | 5,700 | +0.01(+0.88%) |
Feb 07, 2022 | 1.150 | 1.150 | 1.100 | 1.140 | 26,615 | -0.03(-2.56%) |
Feb 04, 2022 | 1.190 | 1.190 | 1.130 | 1.170 | 11,989 | -0.01(-0.85%) |
Feb 03, 2022 | 1.150 | 1.220 | 1.140 | 1.180 | 22,250 | -0.03(-2.48%) |
Feb 02, 2022 | 1.250 | 1.250 | 1.190 | 1.210 | 8,202 | -0.04(-3.20%) |