Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.170 | 1.209 | 1.130 | 1.160 | 3,370,174 | -0.03(-2.52%) |
Apr 28, 2022 | 1.150 | 1.220 | 1.110 | 1.190 | 3,550,278 | +0.05(+4.39%) |
Apr 27, 2022 | 1.160 | 1.190 | 1.140 | 1.140 | 2,384,360 | -0.01(-0.87%) |
Apr 26, 2022 | 1.240 | 1.250 | 1.150 | 1.150 | 2,408,036 | -0.08(-6.50%) |
Apr 25, 2022 | 1.180 | 1.260 | 1.170 | 1.230 | 4,101,055 | +0.07(+6.03%) |
Apr 22, 2022 | 1.200 | 1.250 | 1.150 | 1.160 | 2,576,537 | -0.04(-3.33%) |
Apr 21, 2022 | 1.280 | 1.280 | 1.200 | 1.200 | 3,547,408 | -0.06(-4.76%) |
Apr 20, 2022 | 1.310 | 1.320 | 1.230 | 1.260 | 2,497,743 | -0.02(-1.56%) |
Apr 19, 2022 | 1.260 | 1.320 | 1.250 | 1.280 | 2,278,602 | +0.03(+2.40%) |
Apr 18, 2022 | 1.290 | 1.310 | 1.220 | 1.250 | 2,542,896 | -0.04(-3.10%) |
Apr 14, 2022 | 1.380 | 1.389 | 1.280 | 1.290 | 2,523,278 | -0.07(-5.15%) |
Apr 13, 2022 | 1.320 | 1.380 | 1.300 | 1.360 | 1,605,265 | +0.04(+3.03%) |
Apr 12, 2022 | 1.300 | 1.365 | 1.280 | 1.320 | 4,869,889 | +0.03(+2.33%) |
Apr 11, 2022 | 1.270 | 1.330 | 1.270 | 1.290 | 2,176,651 | +0.00(+0.00%) |
Apr 08, 2022 | 1.340 | 1.350 | 1.260 | 1.290 | 2,902,305 | -0.03(-2.27%) |
Apr 07, 2022 | 1.380 | 1.409 | 1.280 | 1.320 | 4,487,955 | -0.07(-5.04%) |
Apr 06, 2022 | 1.400 | 1.410 | 1.320 | 1.390 | 3,723,583 | -0.02(-1.42%) |
Apr 05, 2022 | 1.480 | 1.489 | 1.410 | 1.410 | 3,381,058 | -0.09(-6.00%) |
Apr 04, 2022 | 1.480 | 1.520 | 1.460 | 1.500 | 3,039,584 | +0.02(+1.35%) |
Apr 01, 2022 | 1.460 | 1.500 | 1.440 | 1.480 | 2,484,915 | +0.01(+0.68%) |
Mar 31, 2022 | 1.470 | 1.490 | 1.415 | 1.470 | 3,385,473 | +0.00(+0.00%) |
Mar 30, 2022 | 1.510 | 1.540 | 1.460 | 1.470 | 3,271,078 | -0.05(-3.29%) |
Mar 29, 2022 | 1.460 | 1.535 | 1.440 | 1.520 | 5,285,879 | +0.04(+2.70%) |
Mar 28, 2022 | 1.460 | 1.480 | 1.420 | 1.480 | 3,613,144 | +0.01(+0.68%) |
Mar 25, 2022 | 1.430 | 1.490 | 1.410 | 1.470 | 5,409,465 | +0.07(+5.00%) |
Mar 24, 2022 | 1.450 | 1.460 | 1.370 | 1.400 | 4,270,446 | -0.04(-2.78%) |
Mar 23, 2022 | 1.390 | 1.490 | 1.360 | 1.440 | 7,115,958 | +0.02(+1.41%) |
Mar 22, 2022 | 1.460 | 1.460 | 1.390 | 1.420 | 8,470,391 | +0.01(+0.71%) |
Mar 21, 2022 | 1.330 | 1.410 | 1.300 | 1.410 | 11,008,646 | +0.07(+5.22%) |
Mar 18, 2022 | 1.250 | 1.340 | 1.220 | 1.340 | 13,568,349 | +0.11(+8.94%) |
Mar 17, 2022 | 1.170 | 1.250 | 1.130 | 1.230 | 9,033,308 | +0.06(+5.13%) |
Mar 16, 2022 | 1.090 | 1.190 | 1.080 | 1.170 | 8,513,757 | +0.07(+6.36%) |
Mar 15, 2022 | 1.080 | 1.110 | 1.030 | 1.100 | 3,483,855 | +0.05(+4.76%) |
Mar 14, 2022 | 1.120 | 1.125 | 1.020 | 1.050 | 6,284,866 | -0.08(-7.08%) |
Mar 11, 2022 | 1.200 | 1.200 | 1.120 | 1.130 | 2,874,981 | -0.06(-5.04%) |
Mar 10, 2022 | 1.170 | 1.190 | 3,073,703 | -0.02(-1.65%) | ||
Mar 09, 2022 | 1.170 | 1.220 | 1.140 | 1.210 | 3,720,878 | +0.07(+6.14%) |
Mar 08, 2022 | 1.110 | 1.190 | 1.105 | 1.140 | 5,251,263 | +0.03(+2.70%) |
Mar 07, 2022 | 1.160 | 1.165 | 1.080 | 1.110 | 7,366,385 | -0.06(-5.13%) |
Mar 04, 2022 | 1.250 | 1.275 | 1.170 | 1.170 | 4,137,210 | -0.10(-7.87%) |
Mar 03, 2022 | 1.190 | 1.310 | 1.160 | 1.270 | 8,925,781 | +0.10(+8.55%) |
Mar 02, 2022 | 1.250 | 1.250 | 1.130 | 1.170 | 4,937,495 | -0.03(-2.50%) |
Mar 01, 2022 | 1.180 | 1.270 | 1.170 | 1.200 | 6,267,280 | +0.02(+1.69%) |
Feb 28, 2022 | 1.190 | 1.210 | 1.160 | 1.180 | 4,948,156 | -0.01(-0.84%) |
Feb 25, 2022 | 1.140 | 1.250 | 1.160 | 1.190 | 7,403,830 | +0.01(+0.85%) |
Feb 24, 2022 | 0.9300 | 1.200 | 0.9120 | 1.180 | 16,108,960 | +0.22(+22.92%) |
Feb 23, 2022 | 1.010 | 1.035 | 0.9600 | 0.9600 | 5,455,631 | -0.04(-4.00%) |
Feb 22, 2022 | 0.9900 | 1.040 | 0.9800 | 1.000 | 3,560,117 | +0.00(+0.00%) |
Feb 18, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.060 | 1.080 | 1.000 | 1.000 | 2,861,864 | -0.07(-6.54%) |
Feb 16, 2022 | 1.040 | 1.080 | 1.010 | 1.070 | 3,330,729 | +0.02(+1.90%) |
Feb 15, 2022 | 0.9900 | 1.070 | 0.9800 | 1.050 | 7,087,628 | +0.09(+9.32%) |
Feb 14, 2022 | 0.9737 | 0.9874 | 0.9534 | 0.9605 | 5,753,384 | -0.00(-0.47%) |
Feb 11, 2022 | 0.9900 | 1.020 | 0.9500 | 0.9650 | 6,670,633 | -0.02(-1.69%) |
Feb 10, 2022 | 0.9838 | 1.020 | 0.9701 | 0.9816 | 10,629,260 | -0.03(-2.81%) |
Feb 09, 2022 | 1.020 | 1.025 | 0.9906 | 1.010 | 6,623,212 | +0.00(+0.00%) |
Feb 08, 2022 | 1.000 | 1.020 | 0.9806 | 1.010 | 4,250,606 | +0.01(+1.50%) |
Feb 07, 2022 | 1.020 | 1.050 | 0.9613 | 0.9951 | 13,430,854 | -0.01(-1.48%) |
Feb 04, 2022 | 1.050 | 1.070 | 1.010 | 1.010 | 10,378,364 | -0.04(-3.81%) |
Feb 03, 2022 | 1.020 | 1.050 | 4,154,191 | +0.01(+0.96%) | ||
Feb 02, 2022 | 1.100 | 1.105 | 1.040 | 1.040 | 6,355,126 | -0.07(-6.31%) |