Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.020 | 1.090 | 1.010 | 1.030 | 136,691 | -0.02(-1.90%) |
Apr 28, 2022 | 1.040 | 1.085 | 1.000 | 1.050 | 124,757 | +0.00(+0.26%) |
Apr 27, 2022 | 1.020 | 1.113 | 1.000 | 1.047 | 125,058 | +0.02(+1.68%) |
Apr 26, 2022 | 1.070 | 1.110 | 1.000 | 1.030 | 148,568 | -0.04(-3.74%) |
Apr 25, 2022 | 1.120 | 1.132 | 1.060 | 1.070 | 147,040 | -0.05(-4.46%) |
Apr 22, 2022 | 1.190 | 1.200 | 1.120 | 1.120 | 67,051 | -0.05(-4.27%) |
Apr 21, 2022 | 1.200 | 1.200 | 1.130 | 1.170 | 201,102 | +0.01(+0.86%) |
Apr 20, 2022 | 1.210 | 1.220 | 1.160 | 1.160 | 66,795 | -0.07(-5.69%) |
Apr 19, 2022 | 1.190 | 1.230 | 1.120 | 1.230 | 192,229 | +0.04(+3.36%) |
Apr 18, 2022 | 1.250 | 1.260 | 1.180 | 1.190 | 153,762 | -0.02(-1.65%) |
Apr 14, 2022 | 1.240 | 1.240 | 1.150 | 1.210 | 247,871 | -0.04(-3.20%) |
Apr 13, 2022 | 1.220 | 1.280 | 1.188 | 1.250 | 124,802 | +0.03(+2.46%) |
Apr 12, 2022 | 1.250 | 1.270 | 1.220 | 1.220 | 155,093 | -0.05(-3.94%) |
Apr 11, 2022 | 1.310 | 1.390 | 1.260 | 1.270 | 303,556 | -0.06(-4.51%) |
Apr 08, 2022 | 1.460 | 1.490 | 1.310 | 1.330 | 214,575 | -0.01(-0.75%) |
Apr 07, 2022 | 1.460 | 1.462 | 1.300 | 1.340 | 435,314 | -0.11(-7.59%) |
Apr 06, 2022 | 1.370 | 1.450 | 1.358 | 1.450 | 177,639 | +0.08(+5.84%) |
Apr 05, 2022 | 1.410 | 1.440 | 1.370 | 1.370 | 139,111 | -0.08(-5.52%) |
Apr 04, 2022 | 1.450 | 1.480 | 1.370 | 1.450 | 347,913 | -0.01(-0.68%) |
Apr 01, 2022 | 1.450 | 1.500 | 1.370 | 1.460 | 192,788 | +0.05(+3.55%) |
Mar 31, 2022 | 1.480 | 1.500 | 1.410 | 1.410 | 158,772 | -0.05(-3.72%) |
Mar 30, 2022 | 1.550 | 1.550 | 1.450 | 1.464 | 158,586 | -0.06(-3.65%) |
Mar 29, 2022 | 1.530 | 1.560 | 1.452 | 1.520 | 249,972 | +0.00(+0.00%) |
Mar 28, 2022 | 1.620 | 1.740 | 1.510 | 1.520 | 547,045 | -0.14(-8.43%) |
Mar 25, 2022 | 1.590 | 1.883 | 1.550 | 1.660 | 1,789,750 | +0.09(+5.73%) |
Mar 24, 2022 | 1.470 | 1.640 | 1.470 | 1.570 | 372,685 | +0.10(+6.80%) |
Mar 23, 2022 | 1.510 | 1.540 | 1.400 | 1.470 | 464,560 | -0.06(-3.92%) |
Mar 22, 2022 | 1.360 | 1.630 | 1.350 | 1.530 | 836,386 | +0.18(+12.92%) |
Mar 21, 2022 | 1.380 | 1.440 | 1.315 | 1.355 | 264,698 | -0.06(-4.58%) |
Mar 18, 2022 | 1.410 | 1.490 | 1.380 | 1.420 | 537,420 | +0.00(+0.00%) |
Mar 17, 2022 | 1.350 | 1.450 | 1.300 | 1.420 | 216,202 | -0.05(-3.40%) |
Mar 16, 2022 | 1.510 | 1.600 | 1.410 | 1.470 | 943,074 | +0.14(+10.53%) |
Mar 15, 2022 | 1.260 | 1.450 | 1.250 | 1.330 | 310,970 | +0.07(+5.56%) |
Mar 14, 2022 | 1.260 | 1.290 | 1.220 | 1.260 | 85,318 | -0.03(-2.33%) |
Mar 11, 2022 | 1.500 | 1.546 | 1.290 | 1.290 | 449,360 | -0.28(-17.83%) |
Mar 10, 2022 | 1.210 | 1.770 | 1.570 | 2,464,917 | +0.30(+23.62%) | |
Mar 09, 2022 | 1.230 | 1.290 | 1.190 | 1.270 | 72,390 | +0.09(+7.63%) |
Mar 08, 2022 | 1.120 | 1.230 | 1.113 | 1.180 | 118,120 | +0.03(+2.61%) |
Mar 07, 2022 | 1.230 | 1.239 | 1.100 | 1.150 | 231,931 | -0.10(-8.00%) |
Mar 04, 2022 | 1.220 | 1.280 | 1.220 | 1.250 | 77,278 | -0.01(-0.79%) |
Mar 03, 2022 | 1.370 | 1.378 | 1.260 | 1.260 | 85,488 | -0.08(-5.97%) |
Mar 02, 2022 | 1.380 | 1.430 | 1.330 | 1.340 | 161,394 | -0.08(-5.63%) |
Mar 01, 2022 | 1.360 | 1.440 | 1.300 | 1.420 | 48,132 | +0.04(+2.90%) |
Feb 28, 2022 | 1.410 | 1.480 | 1.352 | 1.380 | 49,175 | -0.03(-2.13%) |
Feb 25, 2022 | 1.340 | 1.480 | 1.355 | 1.410 | 77,073 | +0.05(+3.68%) |
Feb 24, 2022 | 1.230 | 1.380 | 1.200 | 1.360 | 118,316 | +0.02(+1.49%) |
Feb 23, 2022 | 1.390 | 1.480 | 1.320 | 1.340 | 73,111 | -0.05(-3.60%) |
Feb 22, 2022 | 1.380 | 1.430 | 1.330 | 1.390 | 67,774 | -0.03(-2.11%) |
Feb 18, 2022 | 1.420 | 0 | -0.05(-3.40%) | |||
Feb 17, 2022 | 1.540 | 1.590 | 1.470 | 1.470 | 92,625 | -0.11(-6.96%) |
Feb 16, 2022 | 1.600 | 1.613 | 1.510 | 1.580 | 87,324 | -0.01(-0.63%) |
Feb 15, 2022 | 1.600 | 1.610 | 1.530 | 1.590 | 92,481 | +0.05(+3.25%) |
Feb 14, 2022 | 1.520 | 1.580 | 1.496 | 1.540 | 73,402 | +0.01(+0.65%) |
Feb 11, 2022 | 1.700 | 1.710 | 1.500 | 1.530 | 157,313 | -0.15(-8.93%) |
Feb 10, 2022 | 1.640 | 1.710 | 1.620 | 1.680 | 168,327 | +0.02(+1.20%) |
Feb 09, 2022 | 1.610 | 1.720 | 1.600 | 1.660 | 232,750 | +0.06(+3.75%) |
Feb 08, 2022 | 1.610 | 1.640 | 1.570 | 1.600 | 161,072 | -0.01(-0.62%) |
Feb 07, 2022 | 1.490 | 1.640 | 1.490 | 1.610 | 504,621 | +0.12(+8.05%) |
Feb 04, 2022 | 1.380 | 1.525 | 1.360 | 1.490 | 252,482 | +0.09(+6.43%) |
Feb 03, 2022 | 1.470 | 1.380 | 1.400 | 185,788 | -0.12(-7.89%) | |
Feb 02, 2022 | 1.600 | 1.620 | 1.470 | 1.520 | 267,110 | -0.05(-3.18%) |