Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.170 | 1.200 | 1.130 | 1.130 | 116,075 | -0.06(-5.04%) |
Mar 30, 2022 | 1.150 | 1.210 | 1.150 | 1.190 | 183,743 | +0.01(+0.85%) |
Mar 29, 2022 | 1.100 | 1.190 | 1.090 | 1.180 | 194,249 | +0.06(+5.36%) |
Mar 28, 2022 | 1.130 | 1.140 | 1.080 | 1.120 | 316,273 | -0.02(-1.75%) |
Mar 25, 2022 | 1.160 | 1.200 | 1.110 | 1.140 | 339,233 | -0.03(-2.56%) |
Mar 24, 2022 | 1.210 | 1.220 | 1.170 | 1.170 | 258,333 | -0.04(-3.31%) |
Mar 23, 2022 | 1.210 | 1.260 | 1.180 | 1.210 | 304,533 | -0.01(-0.82%) |
Mar 22, 2022 | 1.370 | 1.440 | 1.150 | 1.220 | 858,586 | -0.09(-6.87%) |
Mar 21, 2022 | 1.200 | 1.330 | 1.200 | 1.310 | 518,644 | +0.11(+9.17%) |
Mar 18, 2022 | 1.310 | 1.310 | 1.200 | 1.200 | 419,263 | -0.08(-6.25%) |
Mar 17, 2022 | 1.180 | 1.280 | 1.150 | 1.280 | 437,907 | +0.13(+11.30%) |
Mar 16, 2022 | 1.130 | 1.187 | 1.110 | 1.150 | 278,330 | +0.02(+1.77%) |
Mar 15, 2022 | 1.180 | 1.240 | 1.090 | 1.130 | 304,677 | +0.04(+3.67%) |
Mar 14, 2022 | 1.210 | 1.210 | 1.080 | 1.090 | 555,905 | -0.14(-11.38%) |
Mar 11, 2022 | 1.270 | 1.280 | 1.220 | 1.230 | 152,964 | -0.05(-3.91%) |
Mar 10, 2022 | 1.270 | 1.280 | 1.210 | 1.280 | 225,922 | +0.03(+1.99%) |
Mar 09, 2022 | 1.330 | 1.330 | 1.240 | 1.255 | 301,971 | -0.05(-3.46%) |
Mar 08, 2022 | 1.400 | 1.440 | 1.210 | 1.300 | 782,944 | -0.04(-2.99%) |
Mar 07, 2022 | 1.330 | 1.370 | 1.260 | 1.340 | 789,919 | +0.15(+12.61%) |
Mar 04, 2022 | 1.230 | 1.230 | 1.140 | 1.190 | 438,788 | -0.03(-2.46%) |
Mar 03, 2022 | 1.280 | 1.280 | 1.200 | 1.220 | 218,059 | -0.02(-1.61%) |
Mar 02, 2022 | 1.260 | 1.270 | 1.220 | 1.240 | 198,867 | -0.02(-1.59%) |
Mar 01, 2022 | 1.220 | 1.300 | 1.210 | 1.260 | 214,893 | +0.05(+4.13%) |
Feb 28, 2022 | 1.210 | 1.250 | 1.170 | 1.210 | 204,125 | -0.01(-0.82%) |
Feb 25, 2022 | 1.200 | 1.230 | 1.190 | 1.220 | 63,156 | +0.00(+0.00%) |
Feb 24, 2022 | 1.180 | 1.226 | 1.140 | 1.220 | 493,640 | +0.00(+0.00%) |
Feb 23, 2022 | 1.220 | 1.227 | 1.180 | 1.220 | 194,901 | +0.02(+1.67%) |
Feb 22, 2022 | 1.270 | 1.270 | 1.190 | 1.200 | 197,419 | -0.02(-1.64%) |
Feb 18, 2022 | 1.220 | 0 | -0.08(-6.15%) | |||
Feb 17, 2022 | 1.350 | 1.370 | 1.280 | 1.300 | 119,408 | -0.06(-4.41%) |
Feb 16, 2022 | 1.390 | 1.400 | 1.350 | 1.360 | 136,138 | -0.01(-0.73%) |
Feb 15, 2022 | 1.330 | 1.430 | 1.330 | 1.370 | 263,909 | +0.04(+3.01%) |
Feb 14, 2022 | 1.320 | 1.360 | 1.250 | 1.330 | 439,626 | +0.05(+3.91%) |
Feb 11, 2022 | 1.420 | 1.430 | 1.280 | 1.280 | 341,727 | -0.05(-3.76%) |
Feb 10, 2022 | 1.370 | 1.420 | 1.320 | 1.330 | 380,072 | -0.02(-1.48%) |
Feb 09, 2022 | 1.300 | 1.380 | 1.290 | 1.350 | 406,534 | +0.07(+5.47%) |
Feb 08, 2022 | 1.290 | 1.320 | 1.280 | 1.280 | 121,372 | -0.01(-0.78%) |
Feb 07, 2022 | 1.320 | 1.340 | 1.269 | 1.290 | 384,465 | -0.01(-0.77%) |
Feb 04, 2022 | 1.290 | 1.310 | 1.240 | 1.300 | 624,140 | +0.01(+0.78%) |
Feb 03, 2022 | 1.290 | 1.266 | 1.290 | 238,466 | -0.02(-1.53%) | |
Feb 02, 2022 | 1.380 | 1.380 | 1.290 | 1.310 | 309,512 | -0.06(-4.38%) |
Feb 01, 2022 | 1.360 | 1.410 | 1.270 | 1.370 | 812,528 | +0.04(+3.01%) |
Jan 28, 2022 | 1.330 | 1.350 | 1.280 | 1.330 | 451,205 | +0.04(+3.10%) |
Jan 27, 2022 | 1.390 | 1.390 | 1.280 | 1.290 | 653,454 | -0.06(-4.44%) |
Jan 26, 2022 | 1.380 | 1.400 | 1.300 | 1.350 | 1,761,063 | +0.06(+4.65%) |
Jan 25, 2022 | 1.280 | 1.330 | 1.200 | 1.290 | 1,017,005 | +0.08(+6.61%) |
Jan 24, 2022 | 1.220 | 1.250 | 1.150 | 1.210 | 784,962 | -0.04(-3.20%) |
Jan 21, 2022 | 1.360 | 1.360 | 1.190 | 1.250 | 868,430 | -0.11(-8.09%) |
Jan 20, 2022 | 1.180 | 1.370 | 1.110 | 1.360 | 7,846,136 | -0.30(-18.07%) |
Jan 19, 2022 | 1.830 | 1.830 | 1.600 | 1.660 | 404,370 | -0.12(-6.74%) |
Jan 18, 2022 | 1.930 | 1.960 | 1.780 | 1.780 | 362,789 | -0.21(-10.55%) |
Jan 14, 2022 | 1.990 | 0 | +0.04(+2.05%) | |||
Jan 13, 2022 | 2.010 | 2.020 | 1.900 | 1.950 | 340,802 | -0.02(-1.02%) |
Jan 12, 2022 | 2.230 | 2.240 | 1.950 | 1.970 | 350,138 | -0.23(-10.45%) |
Jan 11, 2022 | 2.130 | 2.220 | 2.100 | 2.200 | 78,086 | +0.07(+3.29%) |
Jan 10, 2022 | 2.200 | 2.200 | 2.070 | 2.130 | 77,948 | -0.09(-4.05%) |
Jan 07, 2022 | 2.170 | 2.260 | 2.100 | 2.220 | 107,461 | +0.05(+2.30%) |
Jan 06, 2022 | 2.320 | 2.329 | 2.120 | 2.170 | 186,096 | -0.10(-4.41%) |
Jan 05, 2022 | 2.350 | 2.390 | 2.270 | 2.270 | 162,663 | -0.10(-4.22%) |
Jan 04, 2022 | 2.500 | 2.550 | 2.330 | 2.370 | 316,780 | -0.12(-4.82%) |