Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.080 | 1.080 | 1.050 | 1.060 | 2,885,081 | -0.02(-1.85%) |
Apr 28, 2022 | 1.070 | 1.090 | 1.050 | 1.080 | 4,436,509 | +0.01(+0.93%) |
Apr 27, 2022 | 1.090 | 1.090 | 1.060 | 1.070 | 4,010,823 | -0.01(-0.93%) |
Apr 26, 2022 | 1.130 | 1.140 | 1.080 | 1.080 | 8,426,467 | -0.08(-6.90%) |
Apr 25, 2022 | 1.160 | 1.160 | 1.130 | 1.160 | 8,136,223 | -0.04(-3.33%) |
Apr 22, 2022 | 1.230 | 1.230 | 1.190 | 1.200 | 5,460,782 | -0.04(-3.23%) |
Apr 21, 2022 | 1.280 | 1.300 | 1.240 | 1.240 | 8,065,232 | +0.01(+0.81%) |
Apr 20, 2022 | 1.260 | 1.270 | 1.230 | 1.230 | 2,262,358 | -0.03(-2.38%) |
Apr 19, 2022 | 1.250 | 1.270 | 1.250 | 1.260 | 7,224,170 | +0.02(+1.61%) |
Apr 18, 2022 | 1.250 | 1.250 | 1.230 | 1.240 | 2,400,148 | -0.01(-0.80%) |
Apr 14, 2022 | 1.250 | 1.250 | 1.230 | 1.250 | 7,525,524 | +0.03(+2.46%) |
Apr 13, 2022 | 1.180 | 1.220 | 1.170 | 1.220 | 3,429,597 | +0.03(+2.52%) |
Apr 12, 2022 | 1.210 | 1.210 | 1.180 | 1.190 | 7,505,221 | -0.05(-4.03%) |
Apr 11, 2022 | 1.260 | 1.290 | 1.240 | 1.240 | 5,260,065 | -0.01(-0.80%) |
Apr 08, 2022 | 1.260 | 1.270 | 1.250 | 1.250 | 3,345,479 | -0.02(-1.96%) |
Apr 07, 2022 | 1.290 | 1.290 | 1.260 | 1.275 | 3,839,499 | -0.03(-1.92%) |
Apr 06, 2022 | 1.280 | 1.300 | 1.270 | 1.300 | 5,760,919 | -0.01(-0.76%) |
Apr 05, 2022 | 1.330 | 1.340 | 1.300 | 1.310 | 7,130,735 | -0.03(-2.24%) |
Apr 04, 2022 | 1.370 | 1.370 | 1.340 | 1.340 | 5,374,922 | +0.01(+0.37%) |
Apr 01, 2022 | 1.350 | 1.350 | 1.320 | 1.335 | 4,160,469 | -0.01(-0.37%) |
Mar 31, 2022 | 1.360 | 1.380 | 1.340 | 1.340 | 6,294,713 | -0.03(-2.55%) |
Mar 30, 2022 | 1.380 | 1.400 | 1.370 | 1.375 | 5,008,249 | -0.00(-0.36%) |
Mar 29, 2022 | 1.380 | 1.400 | 1.360 | 1.380 | 7,261,957 | +0.04(+2.99%) |
Mar 28, 2022 | 1.320 | 1.360 | 1.310 | 1.340 | 16,110,800 | -0.18(-11.84%) |
Mar 25, 2022 | 1.250 | 1.530 | 1.230 | 1.520 | 29,939,348 | +0.31(+25.62%) |
Mar 24, 2022 | 1.210 | 1.220 | 1.200 | 1.210 | 3,662,047 | +0.01(+0.83%) |
Mar 23, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 4,291,532 | -0.04(-3.23%) |
Mar 22, 2022 | 1.230 | 1.260 | 1.220 | 1.240 | 7,351,224 | +0.01(+0.81%) |
Mar 21, 2022 | 1.240 | 1.240 | 1.210 | 1.230 | 4,404,504 | +0.00(+0.00%) |
Mar 18, 2022 | 1.220 | 1.240 | 1.200 | 1.230 | 4,607,162 | +0.00(+0.00%) |
Mar 17, 2022 | 1.210 | 1.240 | 1.200 | 1.230 | 6,575,990 | -0.02(-1.60%) |
Mar 16, 2022 | 1.240 | 1.270 | 1.220 | 1.250 | 5,004,846 | +0.03(+2.46%) |
Mar 15, 2022 | 1.230 | 1.250 | 1.200 | 1.220 | 11,802,985 | -0.01(-0.81%) |
Mar 14, 2022 | 1.240 | 1.280 | 1.210 | 1.230 | 5,872,777 | +0.00(+0.00%) |
Mar 11, 2022 | 1.270 | 1.270 | 1.230 | 1.230 | 2,552,933 | -0.01(-0.81%) |
Mar 10, 2022 | 1.220 | 1.260 | 1.210 | 1.240 | 5,309,090 | -0.04(-3.13%) |
Mar 09, 2022 | 1.270 | 1.310 | 1.270 | 1.280 | 4,980,947 | +0.03(+1.99%) |
Mar 08, 2022 | 1.250 | 1.300 | 1.200 | 1.255 | 9,522,707 | +0.07(+6.36%) |
Mar 07, 2022 | 1.240 | 1.260 | 1.160 | 1.180 | 8,788,592 | -0.06(-4.84%) |
Mar 04, 2022 | 1.220 | 1.350 | 1.209 | 1.240 | 8,833,609 | -0.07(-5.34%) |
Mar 03, 2022 | 1.350 | 1.350 | 1.290 | 1.310 | 4,536,536 | -0.03(-2.24%) |
Mar 02, 2022 | 1.280 | 1.350 | 1.280 | 1.340 | 4,426,867 | +0.08(+6.35%) |
Mar 01, 2022 | 1.310 | 1.330 | 1.250 | 1.260 | 13,464,317 | -0.12(-8.70%) |
Feb 28, 2022 | 1.400 | 1.430 | 1.340 | 1.380 | 7,375,825 | -0.06(-4.17%) |
Feb 25, 2022 | 1.440 | 1.440 | 1.410 | 1.440 | 6,158,264 | +0.00(+0.00%) |
Feb 24, 2022 | 1.290 | 1.440 | 1.290 | 1.440 | 12,580,098 | -0.11(-7.10%) |
Feb 23, 2022 | 1.630 | 1.640 | 1.550 | 1.550 | 3,116,353 | -0.03(-1.90%) |
Feb 22, 2022 | 1.570 | 1.610 | 1.560 | 1.580 | 2,295,727 | -0.01(-0.63%) |
Feb 18, 2022 | 1.590 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.630 | 1.630 | 1.590 | 1.590 | 3,079,599 | -0.06(-3.64%) |
Feb 16, 2022 | 1.620 | 1.650 | 1.610 | 1.650 | 1,724,226 | +0.04(+2.48%) |
Feb 15, 2022 | 1.590 | 1.630 | 1.580 | 1.610 | 2,016,233 | +0.04(+2.55%) |
Feb 14, 2022 | 1.600 | 1.610 | 1.560 | 1.570 | 2,125,572 | -0.02(-1.57%) |
Feb 11, 2022 | 1.630 | 1.650 | 1.590 | 1.595 | 2,344,296 | -0.04(-2.74%) |
Feb 10, 2022 | 1.630 | 1.670 | 1.620 | 1.640 | 2,589,522 | +0.02(+1.23%) |
Feb 09, 2022 | 1.630 | 1.640 | 1.620 | 1.620 | 2,250,011 | +0.02(+1.25%) |
Feb 08, 2022 | 1.580 | 1.600 | 1.580 | 1.600 | 1,250,193 | +0.04(+2.56%) |
Feb 07, 2022 | 1.560 | 1.580 | 1.540 | 1.560 | 1,933,471 | +0.01(+0.65%) |
Feb 04, 2022 | 1.520 | 1.570 | 1.520 | 1.550 | 1,971,769 | -0.03(-1.90%) |
Feb 03, 2022 | 1.580 | 1.570 | 1.580 | 1,726,463 | +0.00(+0.00%) | |
Feb 02, 2022 | 1.580 | 1.580 | 1.560 | 1.580 | 2,455,345 | -0.01(-0.63%) |