Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.380 | 1.540 | 1.370 | 1.540 | 1,678,853 | +0.17(+12.41%) |
Mar 30, 2022 | 1.400 | 1.450 | 1.370 | 1.370 | 850,362 | -0.03(-2.14%) |
Mar 29, 2022 | 1.400 | 1.515 | 1.380 | 1.400 | 1,582,101 | +0.03(+2.19%) |
Mar 28, 2022 | 1.350 | 1.380 | 1.280 | 1.370 | 926,258 | +0.04(+3.01%) |
Mar 25, 2022 | 1.400 | 1.420 | 1.320 | 1.330 | 603,929 | -0.10(-6.99%) |
Mar 24, 2022 | 1.420 | 1.450 | 1.380 | 1.430 | 596,173 | +0.03(+2.14%) |
Mar 23, 2022 | 1.330 | 1.510 | 1.320 | 1.400 | 1,326,402 | +0.05(+3.70%) |
Mar 22, 2022 | 1.300 | 1.370 | 1.290 | 1.350 | 1,187,124 | +0.05(+3.85%) |
Mar 21, 2022 | 1.320 | 1.330 | 1.272 | 1.300 | 815,609 | +0.01(+0.78%) |
Mar 18, 2022 | 1.410 | 1.410 | 1.280 | 1.290 | 2,094,022 | -0.13(-9.15%) |
Mar 17, 2022 | 1.310 | 1.440 | 1.310 | 1.420 | 1,204,065 | +0.10(+7.58%) |
Mar 16, 2022 | 1.260 | 1.320 | 1.230 | 1.320 | 913,944 | +0.12(+10.00%) |
Mar 15, 2022 | 1.250 | 1.300 | 1.180 | 1.200 | 1,158,602 | -0.04(-3.23%) |
Mar 14, 2022 | 1.350 | 1.350 | 1.240 | 1.240 | 633,954 | -0.10(-7.46%) |
Mar 11, 2022 | 1.500 | 1.510 | 1.330 | 1.340 | 1,108,143 | -0.06(-4.29%) |
Mar 10, 2022 | 1.290 | 1.450 | 1.250 | 1.400 | 2,207,584 | +0.09(+6.87%) |
Mar 09, 2022 | 1.220 | 1.325 | 1.210 | 1.310 | 1,446,703 | +0.13(+11.02%) |
Mar 08, 2022 | 1.150 | 1.220 | 1.120 | 1.180 | 878,679 | +0.04(+3.51%) |
Mar 07, 2022 | 1.210 | 1.230 | 1.120 | 1.140 | 1,723,094 | -0.07(-5.79%) |
Mar 04, 2022 | 1.270 | 1.270 | 1.205 | 1.210 | 899,872 | +0.00(+0.00%) |
Mar 03, 2022 | 1.250 | 1.260 | 1.180 | 1.210 | 1,327,367 | -0.04(-3.20%) |
Mar 02, 2022 | 1.250 | 1.290 | 1.240 | 1.250 | 617,420 | +0.02(+1.63%) |
Mar 01, 2022 | 1.330 | 1.350 | 1.230 | 1.230 | 848,612 | -0.10(-7.52%) |
Feb 28, 2022 | 1.280 | 1.340 | 1.255 | 1.330 | 1,523,608 | +0.05(+3.91%) |
Feb 25, 2022 | 1.270 | 1.290 | 1.240 | 1.280 | 711,225 | +0.02(+1.59%) |
Feb 24, 2022 | 1.150 | 1.269 | 1.140 | 1.260 | 1,452,870 | +0.06(+5.00%) |
Feb 23, 2022 | 1.200 | 1.233 | 1.200 | 1.200 | 1,139,076 | -0.01(-0.83%) |
Feb 22, 2022 | 1.250 | 1.252 | 1.200 | 1.210 | 988,311 | -0.05(-3.97%) |
Feb 18, 2022 | 1.260 | 0 | -0.06(-4.55%) | |||
Feb 17, 2022 | 1.360 | 1.440 | 1.300 | 1.320 | 779,020 | -0.07(-5.04%) |
Feb 16, 2022 | 1.350 | 1.410 | 1.170 | 1.390 | 5,404,808 | +0.03(+2.21%) |
Feb 15, 2022 | 1.400 | 1.405 | 1.340 | 1.360 | 987,796 | +0.02(+1.49%) |
Feb 14, 2022 | 1.310 | 1.400 | 1.300 | 1.340 | 775,200 | -0.01(-0.74%) |
Feb 11, 2022 | 1.400 | 1.470 | 1.330 | 1.350 | 891,036 | -0.08(-5.59%) |
Feb 10, 2022 | 1.440 | 1.500 | 1.410 | 1.430 | 1,058,667 | -0.03(-2.05%) |
Feb 09, 2022 | 1.420 | 1.490 | 1.420 | 1.460 | 884,411 | +0.03(+2.10%) |
Feb 08, 2022 | 1.390 | 1.440 | 1.380 | 1.430 | 577,912 | +0.04(+2.88%) |
Feb 07, 2022 | 1.340 | 1.400 | 1.330 | 1.390 | 555,098 | +0.05(+3.73%) |
Feb 04, 2022 | 1.240 | 1.350 | 1.240 | 1.340 | 626,711 | +0.07(+5.51%) |
Feb 03, 2022 | 1.320 | 1.260 | 1.270 | 704,220 | -0.08(-5.93%) | |
Feb 02, 2022 | 1.400 | 1.420 | 1.320 | 1.350 | 1,056,703 | -0.06(-4.26%) |
Feb 01, 2022 | 1.420 | 1.425 | 1.355 | 1.410 | 899,905 | +0.01(+0.71%) |
Jan 31, 2022 | 1.280 | 1.430 | 1.400 | 1,901,634 | +0.11(+8.53%) | |
Jan 28, 2022 | 1.200 | 1.300 | 1.200 | 1.290 | 1,195,038 | +0.08(+6.61%) |
Jan 27, 2022 | 1.280 | 1.305 | 1.200 | 1.210 | 1,331,328 | -0.08(-6.20%) |
Jan 26, 2022 | 1.330 | 1.380 | 1.270 | 1.290 | 1,156,651 | -0.03(-2.27%) |
Jan 25, 2022 | 1.310 | 1.377 | 1.270 | 1.320 | 1,147,771 | +0.04(+3.13%) |
Jan 24, 2022 | 1.260 | 1.315 | 1.170 | 1.280 | 2,715,177 | -0.04(-3.03%) |
Jan 21, 2022 | 1.350 | 1.360 | 1.300 | 1.320 | 1,230,591 | -0.03(-2.22%) |
Jan 20, 2022 | 1.350 | 1.400 | 1.330 | 1.350 | 2,119,160 | -0.04(-2.88%) |
Jan 19, 2022 | 1.410 | 1.440 | 1.370 | 1.390 | 1,703,682 | -0.05(-3.47%) |
Jan 18, 2022 | 1.470 | 1.530 | 1.420 | 1.440 | 1,289,141 | -0.01(-0.69%) |
Jan 14, 2022 | 1.450 | 0 | -0.05(-3.33%) | |||
Jan 13, 2022 | 1.530 | 1.580 | 1.480 | 1.500 | 645,109 | -0.02(-1.32%) |
Jan 12, 2022 | 1.590 | 1.590 | 1.520 | 1.520 | 725,755 | -0.07(-4.40%) |
Jan 11, 2022 | 1.480 | 1.597 | 1.445 | 1.590 | 1,766,877 | +0.11(+7.43%) |
Jan 10, 2022 | 1.490 | 1.490 | 1.440 | 1.480 | 1,293,846 | -0.02(-1.33%) |
Jan 07, 2022 | 1.490 | 1.535 | 1.480 | 1.500 | 535,625 | +0.00(+0.00%) |
Jan 06, 2022 | 1.490 | 1.530 | 1.480 | 1.500 | 1,159,015 | -0.01(-0.66%) |
Jan 05, 2022 | 1.570 | 1.630 | 1.490 | 1.510 | 1,414,119 | -0.09(-5.63%) |
Jan 04, 2022 | 1.660 | 1.710 | 1.590 | 1.600 | 1,335,750 | -0.05(-3.03%) |