Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.444 | 1.479 | 1.414 | 1.449 | 472,424 | +0.03(+1.77%) |
Mar 30, 2022 | 1.443 | 1.491 | 1.404 | 1.424 | 692,597 | -0.01(-0.69%) |
Mar 29, 2022 | 1.445 | 1.462 | 1.410 | 1.434 | 396,749 | -0.02(-1.59%) |
Mar 28, 2022 | 1.430 | 1.481 | 1.430 | 1.457 | 533,260 | +0.01(+0.55%) |
Mar 25, 2022 | 1.441 | 1.463 | 1.422 | 1.449 | 364,957 | -0.03(-1.88%) |
Mar 24, 2022 | 1.474 | 1.511 | 1.447 | 1.477 | 445,146 | -0.00(-0.27%) |
Mar 23, 2022 | 1.418 | 1.485 | 1.376 | 1.481 | 481,119 | +0.05(+3.14%) |
Mar 22, 2022 | 1.459 | 1.459 | 1.432 | 1.436 | 426,261 | +0.01(+0.37%) |
Mar 21, 2022 | 1.465 | 1.465 | 1.410 | 1.431 | 546,318 | -0.05(-3.40%) |
Mar 18, 2022 | 1.488 | 1.518 | 1.471 | 1.481 | 671,206 | -0.01(-0.49%) |
Mar 17, 2022 | 1.483 | 1.506 | 1.474 | 1.488 | 500,502 | +0.00(+0.13%) |
Mar 16, 2022 | 1.463 | 1.505 | 1.449 | 1.486 | 989,623 | +0.05(+3.70%) |
Mar 15, 2022 | 1.395 | 1.449 | 1.392 | 1.434 | 960,865 | +0.01(+0.65%) |
Mar 14, 2022 | 1.391 | 1.440 | 1.359 | 1.424 | 1,664,528 | -0.04(-2.54%) |
Mar 11, 2022 | 1.477 | 1.477 | 1.406 | 1.461 | 454,883 | -0.02(-1.08%) |
Mar 10, 2022 | 1.389 | 1.490 | 1.389 | 1.477 | 2,214,334 | +0.08(+5.89%) |
Mar 09, 2022 | 1.391 | 1.410 | 1.369 | 1.395 | 793,135 | +0.01(+0.91%) |
Mar 08, 2022 | 1.410 | 1.410 | 1.337 | 1.383 | 1,028,978 | +0.01(+1.02%) |
Mar 07, 2022 | 1.351 | 1.384 | 1.325 | 1.369 | 990,363 | +0.01(+0.73%) |
Mar 04, 2022 | 1.388 | 1.402 | 1.221 | 1.359 | 1,266,768 | -0.04(-2.93%) |
Mar 03, 2022 | 1.526 | 1.526 | 1.388 | 1.400 | 1,031,876 | -0.13(-8.25%) |
Mar 02, 2022 | 1.477 | 1.549 | 1.424 | 1.526 | 943,566 | +0.08(+5.55%) |
Mar 01, 2022 | 1.516 | 1.516 | 1.388 | 1.445 | 867,890 | -0.06(-3.88%) |
Feb 28, 2022 | 1.500 | 1.553 | 1.491 | 1.504 | 775,081 | +0.00(+0.22%) |
Feb 25, 2022 | 1.545 | 1.504 | 1.486 | 1.500 | 277,582 | -0.02(-1.52%) |
Feb 24, 2022 | 1.448 | 1.537 | 1.395 | 1.524 | 927,111 | +0.04(+2.63%) |
Feb 23, 2022 | 1.434 | 1.536 | 1.423 | 1.485 | 577,688 | +0.07(+5.26%) |
Feb 22, 2022 | 1.457 | 1.473 | 1.401 | 1.410 | 719,875 | -0.04(-3.05%) |
Feb 18, 2022 | 1.455 | 0 | -0.03(-1.79%) | |||
Feb 17, 2022 | 1.451 | 1.548 | 1.449 | 1.481 | 1,057,811 | +0.01(+0.86%) |
Feb 16, 2022 | 1.450 | 1.496 | 1.391 | 1.469 | 3,748,707 | +0.03(+2.12%) |
Feb 15, 2022 | 1.406 | 1.461 | 1.403 | 1.438 | 642,358 | +0.02(+1.35%) |
Feb 14, 2022 | 1.442 | 1.451 | 1.358 | 1.419 | 827,962 | -0.01(-0.79%) |
Feb 11, 2022 | 1.388 | 1.441 | 1.383 | 1.430 | 619,292 | +0.03(+2.32%) |
Feb 10, 2022 | 1.418 | 1.443 | 1.380 | 1.398 | 331,595 | -0.03(-2.31%) |
Feb 09, 2022 | 1.457 | 1.457 | 1.409 | 1.431 | 606,641 | -0.01(-0.69%) |
Feb 08, 2022 | 1.408 | 1.457 | 1.392 | 1.441 | 468,288 | +0.03(+2.21%) |
Feb 07, 2022 | 1.441 | 1.457 | 1.392 | 1.410 | 831,011 | -0.03(-2.39%) |
Feb 04, 2022 | 1.447 | 1.468 | 1.426 | 1.444 | 480,063 | +0.01(+0.88%) |
Feb 03, 2022 | 1.435 | 1.457 | 1.432 | 341,905 | -0.02(-1.32%) | |
Feb 02, 2022 | 1.485 | 1.487 | 1.406 | 1.451 | 790,207 | -0.01(-0.99%) |
Feb 01, 2022 | 1.455 | 1.497 | 1.445 | 1.465 | 846,862 | +0.02(+1.05%) |
Jan 31, 2022 | 1.406 | 1.450 | 1,379,836 | +0.05(+3.84%) | ||
Jan 28, 2022 | 1.378 | 1.418 | 1.344 | 1.396 | 415,241 | +0.02(+1.25%) |
Jan 27, 2022 | 1.413 | 1.440 | 1.337 | 1.379 | 1,581,033 | -0.03(-1.93%) |
Jan 26, 2022 | 1.461 | 1.469 | 1.375 | 1.406 | 1,047,455 | -0.02(-1.58%) |
Jan 25, 2022 | 1.454 | 1.472 | 1.338 | 1.429 | 2,367,542 | -0.03(-2.00%) |
Jan 24, 2022 | 1.414 | 1.488 | 1.394 | 1.458 | 2,755,188 | +0.02(+1.24%) |
Jan 21, 2022 | 1.423 | 1.490 | 1.415 | 1.440 | 1,683,232 | -0.01(-0.37%) |
Jan 20, 2022 | 1.400 | 1.512 | 1.400 | 1.445 | 3,765,976 | +0.05(+3.71%) |
Jan 19, 2022 | 1.229 | 1.408 | 1.179 | 1.394 | 7,981,674 | +0.18(+15.29%) |
Jan 18, 2022 | 1.292 | 1.295 | 1.169 | 1.209 | 5,010,041 | -0.08(-6.31%) |
Jan 14, 2022 | 1.290 | 0 | +0.02(+1.94%) | |||
Jan 13, 2022 | 1.266 | 1.283 | 1.236 | 1.266 | 1,015,452 | -0.00(-0.31%) |
Jan 12, 2022 | 1.261 | 1.286 | 1.212 | 1.270 | 2,539,167 | +0.02(+1.54%) |
Jan 11, 2022 | 1.275 | 1.284 | 1.199 | 1.251 | 2,650,061 | +0.00(+0.00%) |
Jan 10, 2022 | 1.209 | 1.286 | 1.147 | 1.251 | 3,203,535 | +0.04(+3.23%) |
Jan 07, 2022 | 1.187 | 1.218 | 1.141 | 1.212 | 2,228,404 | +0.00(+0.00%) |
Jan 06, 2022 | 1.099 | 1.218 | 1.043 | 1.212 | 3,075,447 | +0.12(+11.25%) |
Jan 05, 2022 | 1.105 | 1.123 | 1.061 | 1.089 | 1,081,693 | -0.02(-1.56%) |
Jan 04, 2022 | 1.096 | 1.121 | 1.050 | 1.106 | 1,884,958 | +0.01(+0.97%) |