Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.524 | 1.543 | 1.495 | 1.514 | 18,827 | -0.02(-1.27%) |
Mar 30, 2022 | 1.553 | 1.553 | 1.526 | 1.534 | 14,844 | -0.02(-1.26%) |
Mar 29, 2022 | 1.495 | 1.563 | 1.495 | 1.553 | 47,532 | +0.06(+4.00%) |
Mar 28, 2022 | 1.514 | 1.514 | 1.456 | 1.494 | 13,022 | -0.03(-1.99%) |
Mar 25, 2022 | 1.534 | 1.535 | 1.495 | 1.524 | 19,280 | +0.01(+0.65%) |
Mar 24, 2022 | 1.504 | 1.524 | 1.475 | 1.514 | 30,721 | +0.04(+2.65%) |
Mar 23, 2022 | 1.426 | 1.538 | 1.426 | 1.475 | 54,226 | +0.03(+2.03%) |
Mar 22, 2022 | 1.416 | 1.475 | 1.416 | 1.446 | 16,247 | +0.04(+2.78%) |
Mar 21, 2022 | 1.456 | 1.456 | 1.378 | 1.407 | 37,765 | -0.02(-1.37%) |
Mar 18, 2022 | 1.319 | 1.436 | 1.309 | 1.426 | 180,685 | +0.11(+8.14%) |
Mar 17, 2022 | 1.270 | 1.338 | 1.270 | 1.319 | 27,655 | +0.05(+3.85%) |
Mar 16, 2022 | 1.260 | 1.289 | 1.260 | 1.270 | 27,085 | +0.03(+2.31%) |
Mar 15, 2022 | 1.241 | 1.270 | 1.222 | 1.241 | 21,134 | +0.00(+0.05%) |
Mar 14, 2022 | 1.299 | 1.299 | 1.241 | 1.241 | 23,020 | -0.04(-3.28%) |
Mar 11, 2022 | 1.348 | 1.348 | 1.241 | 1.283 | 72,328 | -0.09(-6.87%) |
Mar 10, 2022 | 1.309 | 1.397 | 1.309 | 1.377 | 57,716 | +0.04(+2.92%) |
Mar 09, 2022 | 1.329 | 1.367 | 1.299 | 1.338 | 28,991 | +0.05(+4.18%) |
Mar 08, 2022 | 1.260 | 1.289 | 1.231 | 1.285 | 11,001 | +0.04(+3.54%) |
Mar 07, 2022 | 1.270 | 1.289 | 1.231 | 1.241 | 40,480 | -0.05(-3.79%) |
Mar 04, 2022 | 1.368 | 1.368 | 1.270 | 1.289 | 37,603 | -0.11(-7.69%) |
Mar 03, 2022 | 1.377 | 1.510 | 1.348 | 1.397 | 58,659 | +0.13(+9.94%) |
Mar 02, 2022 | 1.377 | 1.377 | 1.211 | 1.271 | 19,847 | +0.01(+0.83%) |
Mar 01, 2022 | 1.211 | 1.289 | 1.211 | 1.260 | 9,473 | +0.03(+2.38%) |
Feb 28, 2022 | 1.192 | 1.255 | 1.192 | 1.231 | 15,428 | +0.01(+0.80%) |
Feb 25, 2022 | 1.231 | 1.270 | 1.221 | 1.221 | 23,989 | -0.02(-1.58%) |
Feb 24, 2022 | 1.211 | 1.260 | 1.211 | 1.241 | 38,915 | -0.03(-2.31%) |
Feb 23, 2022 | 1.348 | 1.348 | 1.270 | 1.270 | 41,152 | -0.04(-3.35%) |
Feb 22, 2022 | 1.241 | 1.324 | 1.241 | 1.314 | 80,208 | +0.04(+3.46%) |
Feb 18, 2022 | 1.270 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.260 | 1.280 | 1.241 | 1.270 | 15,869 | -0.02(-1.52%) |
Feb 16, 2022 | 1.260 | 1.289 | 1.260 | 1.289 | 33,001 | +0.02(+1.54%) |
Feb 15, 2022 | 1.241 | 1.280 | 1.241 | 1.270 | 9,356 | +0.03(+2.36%) |
Feb 14, 2022 | 1.241 | 1.250 | 1.211 | 1.241 | 47,849 | +0.00(+0.00%) |
Feb 11, 2022 | 1.260 | 1.270 | 1.231 | 1.241 | 40,492 | +0.01(+0.79%) |
Feb 10, 2022 | 1.202 | 1.280 | 1.202 | 1.231 | 45,056 | +0.01(+0.80%) |
Feb 09, 2022 | 1.192 | 1.238 | 1.182 | 1.221 | 24,673 | +0.03(+2.46%) |
Feb 08, 2022 | 1.192 | 1.231 | 1.182 | 1.192 | 59,997 | -0.01(-0.81%) |
Feb 07, 2022 | 1.192 | 1.221 | 1.192 | 1.202 | 29,732 | -0.02(-1.39%) |
Feb 04, 2022 | 1.172 | 1.221 | 1.167 | 1.218 | 21,646 | +0.03(+2.24%) |
Feb 03, 2022 | 1.182 | 1.192 | 77,263 | -0.02(-1.61%) | ||
Feb 02, 2022 | 1.270 | 1.270 | 1.202 | 1.211 | 71,381 | -0.04(-3.13%) |
Feb 01, 2022 | 1.231 | 1.279 | 1.231 | 1.250 | 83,058 | +0.02(+1.59%) |
Jan 31, 2022 | 1.192 | 1.250 | 1.231 | 60,335 | +0.03(+2.44%) | |
Jan 28, 2022 | 1.192 | 1.202 | 1.172 | 1.202 | 44,576 | +0.03(+2.50%) |
Jan 27, 2022 | 1.202 | 1.210 | 1.172 | 1.172 | 38,780 | -0.01(-0.83%) |
Jan 26, 2022 | 1.221 | 1.221 | 1.162 | 1.182 | 84,791 | -0.00(-0.21%) |
Jan 25, 2022 | 1.143 | 1.202 | 1.143 | 1.185 | 57,602 | +0.02(+1.90%) |
Jan 24, 2022 | 1.221 | 1.221 | 1.143 | 1.162 | 196,116 | -0.06(-4.80%) |
Jan 21, 2022 | 1.338 | 1.338 | 1.221 | 1.221 | 174,931 | -0.11(-8.51%) |
Jan 20, 2022 | 1.299 | 1.353 | 1.299 | 1.335 | 230,399 | +0.04(+3.47%) |
Jan 19, 2022 | 1.272 | 1.308 | 1.263 | 1.290 | 151,314 | +0.03(+2.13%) |
Jan 18, 2022 | 1.254 | 1.272 | 1.218 | 1.263 | 220,485 | +0.04(+3.68%) |
Jan 14, 2022 | 1.218 | 0 | +0.02(+1.49%) | |||
Jan 13, 2022 | 1.173 | 1.209 | 1.173 | 1.200 | 134,099 | +0.00(+0.00%) |
Jan 12, 2022 | 1.182 | 1.209 | 1.173 | 1.200 | 38,669 | +0.05(+4.69%) |
Jan 11, 2022 | 1.129 | 1.173 | 1.129 | 1.147 | 65,884 | +0.02(+1.59%) |
Jan 10, 2022 | 1.120 | 1.147 | 1.111 | 1.129 | 188,234 | -0.08(-6.67%) |
Jan 07, 2022 | 1.120 | 1.209 | 1.120 | 1.209 | 105,894 | +0.09(+8.00%) |
Jan 06, 2022 | 1.133 | 1.155 | 1.120 | 1.120 | 84,959 | -0.01(-0.79%) |
Jan 05, 2022 | 1.191 | 1.191 | 1.120 | 1.129 | 75,127 | -0.04(-3.82%) |
Jan 04, 2022 | 1.182 | 1.218 | 1.164 | 1.173 | 93,597 | -0.05(-4.38%) |
Jan 03, 2022 | 1.236 | 1.250 | 1.209 | 1.227 | 292,242 | -0.03(-2.14%) |
Dec 31, 2021 | 1.227 | 1.260 | 1.164 | 1.254 | 22,987 | +0.03(+2.19%) |
Dec 30, 2021 | 1.164 | 1.245 | 1.164 | 1.227 | 118,943 | +0.08(+7.03%) |
Dec 29, 2021 | 1.173 | 1.191 | 1.147 | 1.147 | 88,961 | -0.04(-3.03%) |
Dec 28, 2021 | 1.209 | 1.214 | 1.157 | 1.182 | 98,676 | -0.02(-1.49%) |
Dec 27, 2021 | 1.200 | 1.231 | 1.200 | 1.200 | 102,853 | -0.05(-4.29%) |
Dec 23, 2021 | 1.353 | 1.379 | 1.209 | 1.254 | 830,060 | -0.07(-5.41%) |
Dec 22, 2021 | 1.138 | 1.478 | 1.129 | 1.326 | 2,469,683 | +0.28(+26.50%) |
Dec 21, 2021 | 1.048 | 1.084 | 1.021 | 1.048 | 98,010 | +0.00(+0.00%) |
Dec 20, 2021 | 1.093 | 1.107 | 1.048 | 1.048 | 43,333 | -0.04(-4.10%) |
Dec 17, 2021 | 1.147 | 1.155 | 1.093 | 1.093 | 176,071 | -0.06(-5.43%) |
Dec 16, 2021 | 1.182 | 1.209 | 1.147 | 1.155 | 36,211 | -0.04(-3.01%) |
Dec 15, 2021 | 1.182 | 1.227 | 1.156 | 1.191 | 64,840 | -0.01(-0.75%) |
Dec 14, 2021 | 1.236 | 1.245 | 1.182 | 1.200 | 65,846 | -0.04(-2.90%) |
Dec 13, 2021 | 1.263 | 1.281 | 1.218 | 1.236 | 49,432 | +0.00(+0.00%) |
Dec 10, 2021 | 1.245 | 1.281 | 1.236 | 1.236 | 34,594 | +0.00(+0.00%) |
Dec 09, 2021 | 1.281 | 1.281 | 1.236 | 1.236 | 38,668 | -0.03(-2.13%) |
Dec 08, 2021 | 1.272 | 1.307 | 1.245 | 1.263 | 67,260 | -0.01(-0.70%) |
Dec 07, 2021 | 1.272 | 1.317 | 1.245 | 1.272 | 74,242 | +0.07(+5.97%) |
Dec 06, 2021 | 1.218 | 1.263 | 1.200 | 1.200 | 34,402 | -0.01(-0.74%) |
Dec 03, 2021 | 1.200 | 1.263 | 1.192 | 1.209 | 104,926 | +0.02(+1.50%) |
Dec 02, 2021 | 1.173 | 1.232 | 1.164 | 1.191 | 139,740 | +0.02(+1.53%) |
Dec 01, 2021 | 1.218 | 1.258 | 1.173 | 1.173 | 148,171 | +0.01(+0.77%) |
Nov 30, 2021 | 1.290 | 1.290 | 1.164 | 1.164 | 189,232 | -0.07(-5.80%) |
Nov 29, 2021 | 1.120 | 1.281 | 1.102 | 1.236 | 454,508 | +0.13(+12.20%) |
Nov 26, 2021 | 1.111 | 1.129 | 1.075 | 1.102 | 68,780 | -0.08(-6.82%) |
Nov 24, 2021 | 1.191 | 1.209 | 1.164 | 1.182 | 42,008 | +0.02(+1.54%) |
Nov 23, 2021 | 1.138 | 1.209 | 1.138 | 1.164 | 73,817 | -0.05(-4.41%) |
Nov 22, 2021 | 1.254 | 1.263 | 1.164 | 1.218 | 89,410 | -0.01(-0.73%) |
Nov 19, 2021 | 1.254 | 1.326 | 1.218 | 1.227 | 115,703 | -0.04(-3.52%) |
Nov 18, 2021 | 1.245 | 1.281 | 1.272 | 1.272 | 76,393 | +0.02(+1.43%) |
Nov 17, 2021 | 1.406 | 1.414 | 1.254 | 1.254 | 283,284 | -0.17(-11.95%) |
Nov 16, 2021 | 1.469 | 1.514 | 1.407 | 1.424 | 162,242 | -0.14(-9.14%) |
Nov 15, 2021 | 1.567 | 1.603 | 1.559 | 1.567 | 126,333 | +0.02(+1.16%) |
Nov 12, 2021 | 1.532 | 1.585 | 1.505 | 1.550 | 208,377 | -0.02(-1.14%) |
Nov 11, 2021 | 1.514 | 1.585 | 1.514 | 1.567 | 170,043 | +0.18(+12.90%) |
Nov 10, 2021 | 1.567 | 1.388 | 1.388 | 273,196 | -0.17(-10.92%) | |
Nov 09, 2021 | 1.585 | 1.603 | 1.523 | 1.559 | 128,816 | -0.01(-0.57%) |
Nov 08, 2021 | 1.576 | 1.576 | 1.478 | 1.567 | 204,120 | +0.04(+2.94%) |
Nov 05, 2021 | 1.567 | 1.657 | 1.514 | 1.523 | 390,738 | +0.02(+1.19%) |
Nov 04, 2021 | 1.460 | 1.550 | 1.415 | 1.505 | 282,861 | +0.06(+4.35%) |
Nov 03, 2021 | 1.415 | 1.523 | 1.361 | 1.442 | 375,800 | +0.07(+5.23%) |
Nov 02, 2021 | 1.433 | 1.523 | 1.370 | 1.370 | 376,175 | -0.02(-1.29%) |
Nov 01, 2021 | 1.451 | 1.433 | 1.379 | 1.388 | 219,910 | -0.04(-3.12%) |
Oct 29, 2021 | 1.505 | 1.406 | 1.433 | 282,198 | -0.07(-4.76%) | |
Oct 28, 2021 | 1.639 | 1.505 | 265,149 | -0.13(-7.69%) | ||
Oct 27, 2021 | 1.729 | 1.791 | 1.603 | 1.630 | 253,928 | -0.06(-3.70%) |
Oct 26, 2021 | 1.791 | 1.693 | 303,140 | -0.17(-9.35%) | ||
Oct 25, 2021 | 1.782 | 1.868 | 308,646 | +0.09(+4.77%) |