Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.210 | 1.260 | 1.205 | 1.220 | 322,412 | -0.01(-0.81%) |
Apr 28, 2022 | 1.280 | 1.300 | 1.130 | 1.230 | 741,568 | -0.03(-2.38%) |
Apr 27, 2022 | 1.290 | 1.300 | 1.240 | 1.260 | 504,633 | -0.03(-2.33%) |
Apr 26, 2022 | 1.320 | 1.370 | 1.235 | 1.290 | 1,182,275 | -0.03(-2.27%) |
Apr 25, 2022 | 1.220 | 1.375 | 1.180 | 1.320 | 1,321,804 | +0.14(+11.86%) |
Apr 22, 2022 | 1.180 | 1.220 | 1.160 | 1.180 | 584,454 | +0.00(+0.00%) |
Apr 21, 2022 | 1.260 | 1.290 | 1.180 | 1.180 | 776,740 | -0.09(-7.09%) |
Apr 20, 2022 | 1.270 | 1.280 | 1.250 | 1.270 | 714,396 | +0.00(+0.00%) |
Apr 19, 2022 | 1.240 | 1.310 | 1.225 | 1.270 | 662,712 | +0.02(+1.60%) |
Apr 18, 2022 | 1.310 | 1.310 | 1.220 | 1.250 | 939,771 | -0.01(-0.79%) |
Apr 14, 2022 | 1.330 | 1.350 | 1.260 | 1.260 | 588,851 | -0.06(-4.55%) |
Apr 13, 2022 | 1.290 | 1.370 | 1.280 | 1.320 | 510,855 | +0.07(+5.60%) |
Apr 12, 2022 | 1.310 | 1.340 | 1.230 | 1.250 | 631,678 | -0.06(-4.58%) |
Apr 11, 2022 | 1.390 | 1.390 | 1.290 | 1.310 | 649,998 | -0.06(-4.38%) |
Apr 08, 2022 | 1.400 | 1.410 | 1.360 | 1.370 | 596,494 | -0.04(-2.84%) |
Apr 07, 2022 | 1.440 | 1.470 | 1.405 | 1.410 | 568,363 | -0.03(-2.08%) |
Apr 06, 2022 | 1.550 | 1.565 | 1.440 | 1.440 | 606,380 | -0.11(-7.10%) |
Apr 05, 2022 | 1.590 | 1.615 | 1.540 | 1.550 | 645,716 | -0.02(-1.27%) |
Apr 04, 2022 | 1.580 | 1.605 | 1.540 | 1.570 | 575,832 | -0.02(-1.26%) |
Apr 01, 2022 | 1.540 | 1.600 | 1.510 | 1.590 | 534,405 | +0.05(+3.25%) |
Mar 31, 2022 | 1.520 | 1.570 | 1.485 | 1.540 | 794,547 | +0.04(+2.67%) |
Mar 30, 2022 | 1.530 | 1.580 | 1.468 | 1.500 | 835,019 | -0.01(-0.66%) |
Mar 29, 2022 | 1.450 | 1.540 | 1.440 | 1.510 | 750,732 | +0.03(+2.03%) |
Mar 28, 2022 | 1.590 | 1.660 | 1.480 | 1.480 | 1,348,546 | +0.00(+0.00%) |
Mar 25, 2022 | 1.440 | 1.490 | 1.360 | 1.480 | 1,247,999 | +0.04(+2.78%) |
Mar 24, 2022 | 1.400 | 1.450 | 1.370 | 1.440 | 734,441 | +0.06(+4.35%) |
Mar 23, 2022 | 1.360 | 1.390 | 1.330 | 1.380 | 769,670 | +0.00(+0.00%) |
Mar 22, 2022 | 1.340 | 1.390 | 1.340 | 1.380 | 397,307 | +0.02(+1.47%) |
Mar 21, 2022 | 1.440 | 1.440 | 1.320 | 1.360 | 564,518 | -0.05(-3.55%) |
Mar 18, 2022 | 1.370 | 1.420 | 1.330 | 1.410 | 893,338 | +0.05(+3.68%) |
Mar 17, 2022 | 1.270 | 1.360 | 1.250 | 1.360 | 243,670 | +0.10(+7.94%) |
Mar 16, 2022 | 1.240 | 1.270 | 1.181 | 1.260 | 548,143 | +0.05(+4.13%) |
Mar 15, 2022 | 1.260 | 1.265 | 1.180 | 1.210 | 598,787 | -0.05(-3.97%) |
Mar 14, 2022 | 1.340 | 1.340 | 1.250 | 1.260 | 557,771 | -0.08(-5.97%) |
Mar 11, 2022 | 1.400 | 1.450 | 1.340 | 1.340 | 684,836 | -0.06(-4.29%) |
Mar 10, 2022 | 1.390 | 1.415 | 1.360 | 1.400 | 360,058 | -0.02(-1.41%) |
Mar 09, 2022 | 1.350 | 1.430 | 1.330 | 1.420 | 445,578 | +0.11(+8.40%) |
Mar 08, 2022 | 1.280 | 1.400 | 1.280 | 1.310 | 598,221 | +0.03(+2.34%) |
Mar 07, 2022 | 1.300 | 1.310 | 1.255 | 1.280 | 689,496 | +0.02(+1.59%) |
Mar 04, 2022 | 1.310 | 1.330 | 1.260 | 1.260 | 571,317 | -0.05(-3.82%) |
Mar 03, 2022 | 1.360 | 1.360 | 1.310 | 1.310 | 288,831 | -0.04(-2.96%) |
Mar 02, 2022 | 1.370 | 1.390 | 1.340 | 1.350 | 314,410 | -0.02(-1.46%) |
Mar 01, 2022 | 1.400 | 1.432 | 1.340 | 1.370 | 364,495 | -0.04(-2.84%) |
Feb 28, 2022 | 1.380 | 1.430 | 1.370 | 1.410 | 731,158 | -0.03(-2.08%) |
Feb 25, 2022 | 1.420 | 1.440 | 1.365 | 1.440 | 400,888 | +0.01(+0.70%) |
Feb 24, 2022 | 1.270 | 1.430 | 1.260 | 1.430 | 979,285 | +0.09(+6.72%) |
Feb 23, 2022 | 1.410 | 1.421 | 1.340 | 1.340 | 670,606 | -0.07(-4.96%) |
Feb 22, 2022 | 1.440 | 1.455 | 1.415 | 1.410 | 613,315 | -0.05(-3.42%) |
Feb 18, 2022 | 1.460 | 0 | -0.05(-3.31%) | |||
Feb 17, 2022 | 1.550 | 1.570 | 1.510 | 1.510 | 470,308 | -0.06(-3.82%) |
Feb 16, 2022 | 1.540 | 1.570 | 1.515 | 1.570 | 288,098 | +0.00(+0.00%) |
Feb 15, 2022 | 1.520 | 1.570 | 1.500 | 1.570 | 505,556 | +0.07(+4.67%) |
Feb 14, 2022 | 1.500 | 1.520 | 1.460 | 1.500 | 485,538 | +0.00(+0.00%) |
Feb 11, 2022 | 1.500 | 1.555 | 1.490 | 1.500 | 571,035 | -0.01(-0.66%) |
Feb 10, 2022 | 1.510 | 1.570 | 1.495 | 1.510 | 758,300 | -0.03(-1.95%) |
Feb 09, 2022 | 1.490 | 1.540 | 1.460 | 1.540 | 470,016 | +0.09(+6.21%) |
Feb 08, 2022 | 1.470 | 1.510 | 1.450 | 1.450 | 343,689 | -0.03(-2.03%) |
Feb 07, 2022 | 1.440 | 1.520 | 1.420 | 1.480 | 385,724 | +0.02(+1.37%) |
Feb 04, 2022 | 1.440 | 1.480 | 1.405 | 1.460 | 600,866 | +0.04(+2.82%) |
Feb 03, 2022 | 1.510 | 1.410 | 1.420 | 775,310 | -0.09(-5.96%) | |
Feb 02, 2022 | 1.560 | 1.570 | 1.510 | 1.510 | 552,880 | -0.05(-3.21%) |