Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.400 | 1.440 | 1.350 | 1.390 | 10,380 | -0.04(-2.80%) |
Mar 30, 2022 | 1.330 | 1.440 | 1.330 | 1.430 | 8,611 | +0.04(+2.88%) |
Mar 29, 2022 | 1.340 | 1.440 | 1.340 | 1.390 | 29,549 | +0.08(+6.11%) |
Mar 28, 2022 | 1.270 | 1.370 | 1.270 | 1.310 | 13,432 | -0.06(-4.38%) |
Mar 25, 2022 | 1.400 | 1.409 | 1.300 | 1.370 | 9,890 | -0.03(-2.14%) |
Mar 24, 2022 | 1.360 | 1.440 | 1.320 | 1.400 | 32,708 | +0.02(+1.45%) |
Mar 23, 2022 | 1.370 | 1.380 | 1.270 | 1.380 | 13,829 | +0.03(+2.22%) |
Mar 22, 2022 | 1.330 | 1.380 | 1.280 | 1.350 | 20,085 | +0.05(+3.85%) |
Mar 21, 2022 | 1.240 | 1.360 | 1.240 | 1.300 | 35,717 | +0.03(+2.36%) |
Mar 18, 2022 | 1.220 | 1.340 | 1.220 | 1.270 | 14,987 | +0.04(+3.25%) |
Mar 17, 2022 | 1.210 | 1.280 | 1.210 | 1.230 | 29,503 | +0.01(+0.82%) |
Mar 16, 2022 | 1.180 | 1.230 | 1.150 | 1.220 | 17,757 | +0.05(+4.27%) |
Mar 15, 2022 | 1.170 | 1.240 | 1.160 | 1.170 | 23,948 | +0.01(+0.86%) |
Mar 14, 2022 | 1.230 | 1.240 | 1.160 | 1.160 | 45,940 | -0.09(-7.20%) |
Mar 11, 2022 | 1.220 | 1.340 | 1.220 | 1.250 | 96,594 | +0.03(+2.88%) |
Mar 10, 2022 | 1.230 | 1.250 | 1.180 | 1.215 | 10,116 | -0.01(-1.22%) |
Mar 09, 2022 | 1.180 | 1.250 | 1.170 | 1.230 | 9,229 | +0.07(+6.03%) |
Mar 08, 2022 | 1.160 | 1.190 | 1.100 | 1.160 | 26,152 | +0.02(+1.75%) |
Mar 07, 2022 | 1.250 | 1.300 | 1.090 | 1.140 | 130,054 | -0.11(-8.80%) |
Mar 04, 2022 | 1.320 | 1.320 | 1.180 | 1.250 | 40,938 | -0.07(-5.30%) |
Mar 03, 2022 | 1.340 | 1.440 | 1.250 | 1.320 | 23,834 | +0.00(+0.00%) |
Mar 02, 2022 | 1.340 | 1.405 | 1.310 | 1.320 | 75,435 | -0.01(-0.75%) |
Mar 01, 2022 | 1.350 | 1.450 | 1.330 | 1.330 | 26,628 | +0.00(+0.00%) |
Feb 28, 2022 | 1.280 | 1.390 | 1.250 | 1.330 | 40,114 | +0.06(+4.72%) |
Feb 25, 2022 | 1.270 | 1.300 | 1.265 | 1.270 | 31,619 | +0.01(+0.79%) |
Feb 24, 2022 | 1.250 | 1.270 | 1.186 | 1.260 | 18,028 | -0.01(-0.79%) |
Feb 23, 2022 | 1.270 | 1.290 | 1.260 | 1.270 | 24,357 | -0.00(-0.27%) |
Feb 22, 2022 | 1.300 | 1.300 | 1.261 | 1.273 | 7,121 | -0.01(-0.52%) |
Feb 18, 2022 | 1.280 | 0 | -0.04(-3.03%) | |||
Feb 17, 2022 | 1.290 | 1.323 | 1.290 | 1.320 | 18,768 | +0.00(+0.00%) |
Feb 16, 2022 | 1.357 | 1.357 | 1.310 | 1.320 | 11,112 | -0.04(-2.94%) |
Feb 15, 2022 | 1.200 | 1.360 | 1.150 | 1.360 | 148,974 | +0.12(+9.68%) |
Feb 14, 2022 | 1.370 | 1.390 | 1.240 | 1.240 | 115,025 | -0.12(-8.82%) |
Feb 11, 2022 | 1.320 | 1.390 | 1.320 | 1.360 | 78,283 | +0.04(+3.01%) |
Feb 10, 2022 | 1.330 | 1.350 | 1.290 | 1.320 | 82,122 | -0.01(-0.74%) |
Feb 09, 2022 | 1.250 | 1.350 | 1.250 | 1.330 | 40,453 | +0.08(+6.40%) |
Feb 08, 2022 | 1.240 | 1.290 | 1.220 | 1.250 | 23,013 | +0.01(+0.81%) |
Feb 07, 2022 | 1.260 | 1.290 | 1.240 | 1.240 | 25,540 | -0.01(-0.80%) |
Feb 04, 2022 | 1.220 | 1.297 | 1.220 | 1.250 | 45,620 | +0.03(+2.46%) |
Feb 03, 2022 | 1.210 | 1.275 | 1.220 | 13,929 | -0.08(-6.15%) | |
Feb 02, 2022 | 1.314 | 1.314 | 1.270 | 1.300 | 13,833 | +0.02(+1.17%) |
Feb 01, 2022 | 1.290 | 1.320 | 1.285 | 1.285 | 31,437 | +0.05(+4.47%) |
Jan 31, 2022 | 1.210 | 1.290 | 1.230 | 48,879 | +0.03(+2.50%) | |
Jan 28, 2022 | 1.220 | 1.240 | 1.170 | 1.200 | 90,197 | -0.04(-3.23%) |
Jan 27, 2022 | 1.330 | 1.330 | 1.200 | 1.240 | 34,793 | -0.09(-6.77%) |
Jan 26, 2022 | 1.350 | 1.371 | 1.310 | 1.330 | 44,078 | -0.00(-0.01%) |
Jan 25, 2022 | 1.300 | 1.331 | 1.280 | 1.330 | 14,102 | +0.02(+1.53%) |
Jan 24, 2022 | 1.280 | 1.318 | 1.200 | 1.310 | 61,209 | +0.01(+0.39%) |
Jan 21, 2022 | 1.310 | 1.360 | 1.270 | 1.305 | 51,322 | -0.02(-1.14%) |
Jan 20, 2022 | 1.350 | 1.351 | 1.290 | 1.320 | 33,387 | -0.03(-2.22%) |
Jan 19, 2022 | 1.300 | 1.389 | 1.270 | 1.350 | 51,453 | +0.04(+3.05%) |
Jan 18, 2022 | 1.310 | 1.390 | 1.290 | 1.310 | 57,280 | -0.06(-4.38%) |
Jan 14, 2022 | 1.370 | 0 | -0.03(-2.14%) | |||
Jan 13, 2022 | 1.450 | 1.450 | 1.390 | 1.400 | 53,207 | -0.06(-3.78%) |
Jan 12, 2022 | 1.500 | 1.500 | 1.430 | 1.455 | 38,980 | -0.02(-1.69%) |
Jan 11, 2022 | 1.460 | 1.520 | 1.450 | 1.480 | 46,157 | -0.01(-0.67%) |
Jan 10, 2022 | 1.500 | 1.520 | 1.465 | 1.490 | 26,350 | -0.03(-1.97%) |
Jan 07, 2022 | 1.470 | 1.530 | 1.470 | 1.520 | 60,639 | +0.03(+2.01%) |
Jan 06, 2022 | 1.480 | 1.520 | 1.430 | 1.490 | 49,848 | +0.02(+1.36%) |
Jan 05, 2022 | 1.550 | 1.550 | 1.460 | 1.470 | 102,211 | -0.09(-5.77%) |
Jan 04, 2022 | 1.700 | 1.700 | 1.550 | 1.560 | 247,217 | -0.12(-7.14%) |