Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.270 | 1.410 | 1.260 | 1.280 | 1,891,566 | +0.00(+0.00%) |
Mar 30, 2022 | 1.240 | 1.340 | 1.240 | 1.280 | 1,379,014 | +0.04(+3.23%) |
Mar 29, 2022 | 1.220 | 1.250 | 1.205 | 1.240 | 641,898 | +0.06(+5.08%) |
Mar 28, 2022 | 1.200 | 1.210 | 1.130 | 1.180 | 918,574 | +0.01(+0.85%) |
Mar 25, 2022 | 1.200 | 1.235 | 1.165 | 1.170 | 678,436 | -0.04(-3.31%) |
Mar 24, 2022 | 1.240 | 1.245 | 1.180 | 1.210 | 635,588 | -0.02(-1.63%) |
Mar 23, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 755,393 | -0.02(-1.60%) |
Mar 22, 2022 | 1.210 | 1.280 | 1.210 | 1.250 | 761,436 | +0.06(+5.04%) |
Mar 21, 2022 | 1.270 | 1.300 | 1.180 | 1.190 | 873,553 | +0.02(+1.71%) |
Mar 18, 2022 | 1.230 | 1.310 | 1.170 | 1.170 | 2,823,430 | -0.05(-4.10%) |
Mar 17, 2022 | 1.230 | 1.300 | 1.170 | 1.220 | 1,786,066 | -0.02(-1.61%) |
Mar 16, 2022 | 1.170 | 1.250 | 1.125 | 1.240 | 1,273,742 | +0.17(+15.89%) |
Mar 15, 2022 | 1.070 | 1.080 | 1.020 | 1.070 | 521,750 | +0.01(+0.94%) |
Mar 14, 2022 | 1.180 | 1.180 | 1.060 | 1.060 | 951,230 | -0.13(-10.92%) |
Mar 11, 2022 | 1.360 | 1.380 | 1.180 | 1.190 | 777,596 | -0.17(-12.50%) |
Mar 10, 2022 | 1.370 | 1.310 | 1.360 | 794,504 | -0.03(-2.16%) | |
Mar 09, 2022 | 1.390 | 1.450 | 1.300 | 1.390 | 2,038,503 | +0.04(+2.96%) |
Mar 08, 2022 | 1.320 | 1.650 | 1.280 | 1.350 | 5,274,891 | +0.11(+8.87%) |
Mar 07, 2022 | 1.150 | 1.306 | 1.120 | 1.240 | 1,477,362 | +0.09(+7.83%) |
Mar 04, 2022 | 1.210 | 1.240 | 1.150 | 1.150 | 354,538 | -0.08(-6.50%) |
Mar 03, 2022 | 1.300 | 1.300 | 1.220 | 1.230 | 258,809 | -0.07(-5.38%) |
Mar 02, 2022 | 1.270 | 1.310 | 1.230 | 1.300 | 396,173 | +0.03(+2.36%) |
Mar 01, 2022 | 1.300 | 1.300 | 1.215 | 1.270 | 389,971 | -0.02(-1.55%) |
Feb 28, 2022 | 1.250 | 1.330 | 1.250 | 1.290 | 659,439 | +0.03(+2.38%) |
Feb 25, 2022 | 1.185 | 1.280 | 1.240 | 1.260 | 372,351 | +0.04(+3.28%) |
Feb 24, 2022 | 1.040 | 1.230 | 1.020 | 1.220 | 726,218 | +0.07(+6.09%) |
Feb 23, 2022 | 1.150 | 1.190 | 1.140 | 1.150 | 529,917 | +0.00(+0.00%) |
Feb 22, 2022 | 1.210 | 1.250 | 1.150 | 1.150 | 717,542 | -0.10(-8.00%) |
Feb 18, 2022 | 1.250 | 0 | -0.02(-1.57%) | |||
Feb 17, 2022 | 1.310 | 1.349 | 1.260 | 1.270 | 465,423 | -0.09(-6.62%) |
Feb 16, 2022 | 1.300 | 1.380 | 1.280 | 1.360 | 588,850 | +0.04(+3.03%) |
Feb 15, 2022 | 1.210 | 1.340 | 1.210 | 1.320 | 522,443 | +0.12(+10.00%) |
Feb 14, 2022 | 1.230 | 1.270 | 1.200 | 1.200 | 751,739 | -0.04(-3.23%) |
Feb 11, 2022 | 1.300 | 1.320 | 1.210 | 1.240 | 691,967 | -0.06(-4.62%) |
Feb 10, 2022 | 1.300 | 1.380 | 1.270 | 1.300 | 1,085,439 | -0.04(-2.99%) |
Feb 09, 2022 | 1.290 | 1.380 | 1.258 | 1.340 | 1,292,123 | +0.13(+10.74%) |
Feb 08, 2022 | 1.150 | 1.240 | 1.150 | 1.210 | 693,608 | +0.06(+5.22%) |
Feb 07, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 487,987 | -0.01(-0.86%) |
Feb 04, 2022 | 1.110 | 1.160 | 1.105 | 1.160 | 345,742 | +0.05(+4.50%) |
Feb 03, 2022 | 1.120 | 1.110 | 617,508 | -0.04(-3.48%) | ||
Feb 02, 2022 | 1.240 | 1.250 | 1.140 | 1.150 | 626,576 | -0.08(-6.50%) |
Feb 01, 2022 | 1.230 | 1.300 | 1.200 | 1.230 | 1,024,366 | +0.03(+2.50%) |
Jan 31, 2022 | 1.130 | 1.240 | 1.200 | 734,735 | +0.07(+6.19%) | |
Jan 28, 2022 | 1.070 | 1.140 | 1.040 | 1.130 | 629,530 | +0.04(+3.67%) |
Jan 27, 2022 | 1.150 | 1.190 | 1.080 | 1.090 | 703,842 | -0.06(-5.22%) |
Jan 26, 2022 | 1.250 | 1.260 | 1.120 | 1.150 | 1,042,046 | -0.02(-1.71%) |
Jan 25, 2022 | 1.160 | 1.210 | 1.110 | 1.170 | 711,379 | +0.02(+1.74%) |
Jan 24, 2022 | 1.030 | 1.180 | 0.9926 | 1.150 | 1,784,077 | +0.08(+7.48%) |
Jan 21, 2022 | 1.160 | 1.169 | 1.060 | 1.070 | 1,374,528 | -0.10(-8.55%) |
Jan 20, 2022 | 1.170 | 1.300 | 1.150 | 1.170 | 1,115,203 | +0.00(+0.00%) |
Jan 19, 2022 | 1.250 | 1.260 | 1.160 | 1.170 | 802,323 | -0.04(-3.31%) |
Jan 18, 2022 | 1.280 | 1.280 | 1.190 | 1.210 | 673,969 | -0.08(-6.20%) |
Jan 14, 2022 | 1.290 | 0 | +0.01(+0.78%) | |||
Jan 13, 2022 | 1.350 | 1.389 | 1.270 | 1.280 | 706,213 | -0.08(-5.88%) |
Jan 12, 2022 | 1.500 | 1.520 | 1.350 | 1.360 | 1,367,531 | -0.03(-2.16%) |
Jan 11, 2022 | 1.270 | 1.430 | 1.270 | 1.390 | 1,176,540 | +0.08(+6.11%) |
Jan 10, 2022 | 1.360 | 1.360 | 1.280 | 1.310 | 1,224,036 | -0.08(-5.76%) |
Jan 07, 2022 | 1.390 | 1.440 | 1.350 | 1.390 | 1,299,263 | +0.01(+0.72%) |
Jan 06, 2022 | 1.460 | 1.480 | 1.360 | 1.380 | 1,534,686 | -0.08(-5.48%) |
Jan 05, 2022 | 1.560 | 1.610 | 1.460 | 1.460 | 743,997 | -0.10(-6.41%) |
Jan 04, 2022 | 1.620 | 1.625 | 1.530 | 1.560 | 829,441 | -0.03(-1.89%) |