Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.100 | 1.104 | 1.076 | 1.100 | 13,087 | +0.00(+0.00%) |
Apr 28, 2022 | 1.100 | 1.150 | 1.060 | 1.100 | 17,125 | +0.00(+0.00%) |
Apr 27, 2022 | 1.000 | 1.100 | 1.000 | 1.100 | 85,684 | +0.10(+10.00%) |
Apr 26, 2022 | 1.000 | 1.040 | 1.000 | 1.000 | 27,537 | -0.08(-7.41%) |
Apr 25, 2022 | 1.093 | 1.100 | 1.000 | 1.080 | 16,608 | -0.01(-0.93%) |
Apr 22, 2022 | 1.110 | 1.152 | 1.090 | 1.090 | 9,979 | -0.03(-2.67%) |
Apr 21, 2022 | 1.110 | 1.200 | 1.100 | 1.120 | 7,072 | -0.08(-6.67%) |
Apr 20, 2022 | 1.150 | 1.200 | 1.100 | 1.200 | 18,295 | +0.07(+6.67%) |
Apr 19, 2022 | 1.120 | 1.150 | 1.100 | 1.125 | 8,400 | +0.00(+0.45%) |
Apr 18, 2022 | 1.165 | 1.180 | 1.100 | 1.120 | 14,670 | +0.00(+0.00%) |
Apr 14, 2022 | 1.110 | 1.230 | 1.100 | 1.120 | 11,150 | -0.07(-5.88%) |
Apr 13, 2022 | 1.150 | 1.190 | 1.100 | 1.190 | 3,803 | +0.09(+8.18%) |
Apr 12, 2022 | 1.230 | 1.230 | 1.100 | 1.100 | 23,917 | -0.12(-9.84%) |
Apr 11, 2022 | 1.280 | 1.280 | 1.150 | 1.220 | 2,301 | +0.07(+6.08%) |
Apr 08, 2022 | 1.200 | 1.200 | 1.150 | 1.150 | 14,375 | -0.08(-6.50%) |
Apr 07, 2022 | 1.200 | 1.230 | 1.150 | 1.230 | 8,215 | +0.03(+2.50%) |
Apr 06, 2022 | 1.280 | 1.280 | 1.200 | 1.200 | 15,241 | -0.10(-7.69%) |
Apr 05, 2022 | 1.300 | 1.300 | 1.250 | 1.300 | 50,326 | -0.04(-3.35%) |
Apr 04, 2022 | 1.160 | 1.400 | 1.160 | 1.345 | 6,408 | +0.15(+12.08%) |
Apr 01, 2022 | 1.380 | 1.500 | 1.200 | 1.200 | 45,039 | -0.15(-11.11%) |
Mar 31, 2022 | 1.350 | 1.350 | 1.350 | 1.350 | 20,684 | -0.04(-2.88%) |
Mar 30, 2022 | 1.350 | 1.390 | 1.350 | 1.390 | 13,140 | +0.04(+2.96%) |
Mar 29, 2022 | 1.060 | 1.450 | 1.060 | 1.350 | 41,070 | +0.00(+0.00%) |
Mar 28, 2022 | 1.375 | 1.450 | 1.300 | 1.350 | 16,079 | +0.10(+7.57%) |
Mar 25, 2022 | 1.170 | 1.400 | 1.170 | 1.255 | 16,256 | -0.10(-7.04%) |
Mar 24, 2022 | 1.250 | 1.450 | 1.248 | 1.350 | 12,248 | +0.15(+12.50%) |
Mar 23, 2022 | 1.320 | 1.320 | 1.150 | 1.200 | 81,382 | -0.05(-4.00%) |
Mar 22, 2022 | 1.170 | 1.270 | 1.170 | 1.250 | 21,877 | +0.14(+12.61%) |
Mar 21, 2022 | 1.150 | 1.190 | 1.100 | 1.110 | 7,080 | +0.05(+4.72%) |
Mar 18, 2022 | 1.130 | 1.150 | 1.060 | 1.060 | 4,565 | -0.03(-2.75%) |
Mar 17, 2022 | 1.130 | 1.140 | 1.090 | 1.090 | 3,806 | -0.01(-0.91%) |
Mar 16, 2022 | 1.090 | 1.100 | 1.090 | 1.100 | 700 | +0.09(+8.91%) |
Mar 15, 2022 | 1.150 | 1.160 | 1.010 | 1.010 | 5,474 | -0.09(-8.19%) |
Mar 14, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 2,425 | -0.03(-2.65%) |
Mar 11, 2022 | 1.160 | 1.160 | 1.000 | 1.130 | 14,706 | -0.03(-2.59%) |
Mar 10, 2022 | 1.270 | 1.270 | 0.9200 | 1.160 | 9,781 | -0.03(-2.52%) |
Mar 09, 2022 | 1.010 | 1.190 | 1.010 | 1.190 | 6,448 | +0.16(+15.53%) |
Mar 08, 2022 | 0.9200 | 1.150 | 0.9200 | 1.030 | 14,325 | +0.08(+8.42%) |
Mar 07, 2022 | 1.100 | 1.200 | 0.9300 | 0.9500 | 24,781 | -0.15(-13.64%) |
Mar 04, 2022 | 1.075 | 1.100 | 1.075 | 1.100 | 8,229 | +0.00(+0.00%) |
Mar 03, 2022 | 1.080 | 1.100 | 1.010 | 1.100 | 118,722 | +0.00(+0.00%) |
Mar 02, 2022 | 1.135 | 1.150 | 1.100 | 1.100 | 9,950 | +0.00(+0.00%) |
Mar 01, 2022 | 1.100 | 1.170 | 1.100 | 1.100 | 10,198 | +0.00(+0.00%) |
Feb 28, 2022 | 1.200 | 1.200 | 1.100 | 1.100 | 4,703 | -0.10(-8.33%) |
Feb 25, 2022 | 1.090 | 1.200 | 1.200 | 1.200 | 380 | +0.04(+3.45%) |
Feb 24, 2022 | 1.980 | 1.980 | 1.100 | 1.160 | 8,813 | +0.04(+3.57%) |
Feb 23, 2022 | 1.020 | 1.170 | 1.020 | 1.120 | 33,200 | +0.05(+4.67%) |
Feb 22, 2022 | 1.080 | 1.110 | 1.000 | 1.070 | 10,364 | -0.03(-2.73%) |
Feb 18, 2022 | 1.100 | 0 | -0.08(-6.98%) | |||
Feb 17, 2022 | 1.200 | 1.200 | 1.080 | 1.183 | 6,425 | -0.05(-4.25%) |
Feb 16, 2022 | 1.200 | 1.235 | 1.200 | 1.235 | 1,160 | +0.03(+2.07%) |
Feb 15, 2022 | 1.330 | 1.330 | 1.200 | 1.210 | 17,021 | -0.09(-7.28%) |
Feb 14, 2022 | 1.390 | 1.390 | 1.200 | 1.305 | 10,122 | -0.09(-6.79%) |
Feb 11, 2022 | 1.162 | 1.500 | 1.162 | 1.400 | 24,213 | +0.28(+25.00%) |
Feb 10, 2022 | 1.290 | 1.480 | 1.060 | 1.120 | 14,064 | -0.14(-11.11%) |
Feb 09, 2022 | 1.350 | 1.480 | 1.110 | 1.260 | 28,864 | -0.09(-6.67%) |
Feb 08, 2022 | 1.250 | 1.350 | 1.060 | 1.350 | 12,764 | +0.14(+11.57%) |
Feb 07, 2022 | 1.200 | 1.210 | 1.200 | 1.210 | 1,807 | +0.05(+4.76%) |
Feb 04, 2022 | 1.100 | 1.155 | 1.020 | 1.155 | 11,011 | +0.01(+0.43%) |
Feb 03, 2022 | 1.200 | 1.330 | 1.100 | 1.150 | 18,375 | -0.05(-4.17%) |
Feb 02, 2022 | 1.150 | 1.200 | 1.110 | 1.200 | 5,371 | +0.08(+7.14%) |