Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.490 | 1.510 | 1.440 | 1.460 | 9,693 | +0.00(+0.00%) |
Mar 30, 2022 | 1.505 | 1.505 | 1.450 | 1.460 | 8,111 | -0.04(-2.67%) |
Mar 29, 2022 | 1.498 | 1.540 | 1.473 | 1.500 | 4,657 | -0.02(-1.32%) |
Mar 28, 2022 | 1.450 | 1.550 | 1.450 | 1.520 | 24,753 | +0.04(+2.70%) |
Mar 25, 2022 | 1.490 | 1.515 | 1.470 | 1.480 | 7,325 | -0.04(-2.63%) |
Mar 24, 2022 | 1.566 | 1.570 | 1.430 | 1.520 | 6,259 | +0.00(+0.00%) |
Mar 23, 2022 | 1.460 | 1.610 | 1.450 | 1.520 | 85,128 | +0.05(+3.40%) |
Mar 22, 2022 | 1.400 | 1.470 | 1.400 | 1.470 | 14,983 | +0.00(+0.00%) |
Mar 21, 2022 | 1.440 | 1.470 | 1.410 | 1.470 | 14,570 | -0.03(-2.00%) |
Mar 18, 2022 | 1.440 | 1.500 | 1.360 | 1.500 | 19,470 | +0.06(+4.17%) |
Mar 17, 2022 | 1.430 | 1.474 | 1.360 | 1.440 | 70,100 | +0.09(+6.67%) |
Mar 16, 2022 | 1.330 | 1.350 | 1.300 | 1.350 | 12,649 | +0.02(+1.50%) |
Mar 15, 2022 | 1.240 | 1.410 | 1.240 | 1.330 | 26,634 | +0.08(+6.40%) |
Mar 14, 2022 | 1.260 | 1.350 | 1.250 | 1.250 | 21,245 | -0.12(-8.58%) |
Mar 11, 2022 | 1.340 | 1.420 | 1.340 | 1.367 | 44,621 | +0.07(+5.18%) |
Mar 10, 2022 | 1.300 | 1.430 | 1.260 | 1.300 | 28,975 | +0.00(+0.00%) |
Mar 09, 2022 | 1.200 | 1.330 | 1.200 | 1.300 | 41,627 | +0.10(+8.31%) |
Mar 08, 2022 | 1.200 | 1.210 | 1.160 | 1.200 | 35,531 | -0.01(-0.80%) |
Mar 07, 2022 | 1.290 | 1.290 | 1.210 | 1.210 | 28,772 | -0.10(-7.63%) |
Mar 04, 2022 | 1.350 | 1.350 | 1.300 | 1.310 | 4,610 | -0.04(-2.96%) |
Mar 03, 2022 | 1.360 | 1.440 | 1.310 | 1.350 | 16,735 | -0.01(-0.74%) |
Mar 02, 2022 | 1.260 | 1.410 | 1.260 | 1.360 | 53,297 | +0.12(+9.68%) |
Mar 01, 2022 | 1.240 | 1.270 | 1.231 | 1.240 | 10,155 | +0.00(+0.00%) |
Feb 28, 2022 | 1.250 | 1.270 | 1.230 | 1.240 | 10,351 | -0.01(-0.80%) |
Feb 25, 2022 | 1.250 | 1.260 | 1.240 | 1.250 | 12,740 | +0.03(+2.46%) |
Feb 24, 2022 | 1.290 | 1.340 | 1.210 | 1.220 | 55,108 | -0.12(-8.96%) |
Feb 23, 2022 | 1.360 | 1.360 | 1.310 | 1.340 | 22,387 | +0.02(+1.52%) |
Feb 22, 2022 | 1.310 | 1.340 | 1.310 | 1.320 | 27,433 | +0.01(+0.76%) |
Feb 18, 2022 | 1.310 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.350 | 1.370 | 1.300 | 1.310 | 21,126 | -0.07(-4.75%) |
Feb 16, 2022 | 1.360 | 1.380 | 1.345 | 1.375 | 17,466 | +0.02(+1.51%) |
Feb 15, 2022 | 1.400 | 1.400 | 1.310 | 1.355 | 62,941 | -0.04(-3.21%) |
Feb 14, 2022 | 1.460 | 1.470 | 1.380 | 1.400 | 19,105 | -0.07(-4.72%) |
Feb 11, 2022 | 1.520 | 1.550 | 1.450 | 1.469 | 66,915 | -0.08(-5.20%) |
Feb 10, 2022 | 1.560 | 1.590 | 1.500 | 1.550 | 75,120 | +0.01(+0.64%) |
Feb 09, 2022 | 1.600 | 1.600 | 1.490 | 1.540 | 27,137 | +0.06(+4.05%) |
Feb 08, 2022 | 1.430 | 1.500 | 1.430 | 1.480 | 39,894 | +0.05(+3.50%) |
Feb 07, 2022 | 1.450 | 1.480 | 1.410 | 1.430 | 7,178 | -0.05(-3.38%) |
Feb 04, 2022 | 1.490 | 1.490 | 1.380 | 1.480 | 24,370 | -0.02(-1.33%) |
Feb 03, 2022 | 1.350 | 1.500 | 63,882 | +0.12(+8.70%) | ||
Feb 02, 2022 | 1.420 | 1.420 | 1.370 | 1.380 | 10,857 | -0.04(-2.82%) |
Feb 01, 2022 | 1.410 | 1.430 | 1.350 | 1.420 | 4,186 | +0.01(+0.71%) |
Jan 31, 2022 | 1.330 | 1.410 | 1.410 | 123,295 | +0.07(+5.22%) | |
Jan 28, 2022 | 1.310 | 1.350 | 1.304 | 1.340 | 31,632 | +0.04(+2.68%) |
Jan 27, 2022 | 1.370 | 1.470 | 1.290 | 1.305 | 334,403 | -0.07(-5.43%) |
Jan 26, 2022 | 1.310 | 1.400 | 1.280 | 1.380 | 47,942 | +0.11(+8.66%) |
Jan 25, 2022 | 1.310 | 1.310 | 1.250 | 1.270 | 29,365 | -0.05(-3.79%) |
Jan 24, 2022 | 1.300 | 1.350 | 1.250 | 1.320 | 47,533 | +0.02(+1.52%) |
Jan 21, 2022 | 1.450 | 1.450 | 1.300 | 1.300 | 91,488 | -0.17(-11.55%) |
Jan 20, 2022 | 1.450 | 1.600 | 1.430 | 1.470 | 89,058 | +0.02(+1.38%) |
Jan 19, 2022 | 1.450 | 1.472 | 1.400 | 1.450 | 33,402 | +0.00(+0.25%) |
Jan 18, 2022 | 1.460 | 1.460 | 1.400 | 1.446 | 72,521 | +0.04(+2.58%) |
Jan 14, 2022 | 1.410 | 0 | -0.06(-4.08%) | |||
Jan 13, 2022 | 1.490 | 1.500 | 1.454 | 1.470 | 27,402 | -0.02(-1.01%) |
Jan 12, 2022 | 1.520 | 1.549 | 1.450 | 1.485 | 44,323 | -0.03(-2.30%) |
Jan 11, 2022 | 1.550 | 1.590 | 1.360 | 1.520 | 95,855 | -0.02(-1.30%) |
Jan 10, 2022 | 1.610 | 1.620 | 1.521 | 1.540 | 45,346 | -0.01(-0.65%) |
Jan 07, 2022 | 1.600 | 1.620 | 1.510 | 1.550 | 52,681 | +0.01(+0.65%) |
Jan 06, 2022 | 1.560 | 1.570 | 1.500 | 1.540 | 33,058 | +0.02(+1.32%) |
Jan 05, 2022 | 1.650 | 1.687 | 1.510 | 1.520 | 40,451 | -0.08(-5.00%) |
Jan 04, 2022 | 1.650 | 1.700 | 1.550 | 1.600 | 92,684 | -0.08(-4.76%) |