Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.120 | 1.120 | 1.020 | 1.030 | 10,473 | +0.01(+0.98%) |
Mar 30, 2022 | 1.080 | 1.130 | 1.020 | 1.020 | 20,022 | -0.06(-5.56%) |
Mar 29, 2022 | 1.240 | 1.250 | 1.080 | 1.080 | 281,170 | -0.17(-13.60%) |
Mar 28, 2022 | 1.370 | 1.370 | 1.220 | 1.250 | 4,560 | -0.08(-6.02%) |
Mar 25, 2022 | 1.260 | 1.330 | 1.250 | 1.330 | 4,661 | +0.07(+5.56%) |
Mar 24, 2022 | 1.200 | 1.360 | 1.200 | 1.260 | 9,444 | +0.06(+5.00%) |
Mar 23, 2022 | 1.350 | 1.350 | 1.200 | 1.200 | 9,110 | -0.17(-12.41%) |
Mar 22, 2022 | 1.390 | 1.390 | 1.220 | 1.370 | 14,893 | -0.08(-5.52%) |
Mar 21, 2022 | 1.360 | 1.450 | 1.210 | 1.450 | 18,386 | +0.00(+0.00%) |
Mar 18, 2022 | 1.330 | 1.490 | 1.270 | 1.450 | 17,163 | +0.23(+18.85%) |
Mar 17, 2022 | 1.235 | 1.235 | 1.200 | 1.220 | 12,044 | -0.02(-1.61%) |
Mar 16, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 8,404 | -0.10(-7.46%) |
Mar 15, 2022 | 1.210 | 1.345 | 1.200 | 1.340 | 23,284 | +0.12(+9.84%) |
Mar 14, 2022 | 1.315 | 1.330 | 1.220 | 1.220 | 18,697 | -0.12(-8.96%) |
Mar 11, 2022 | 1.300 | 1.340 | 1.270 | 1.340 | 16,551 | +0.06(+4.69%) |
Mar 10, 2022 | 1.370 | 1.370 | 1.260 | 1.280 | 8,269 | -0.04(-3.03%) |
Mar 09, 2022 | 1.500 | 1.550 | 1.270 | 1.320 | 22,600 | -0.15(-10.20%) |
Mar 08, 2022 | 1.560 | 1.560 | 1.450 | 1.470 | 16,488 | -0.14(-8.70%) |
Mar 07, 2022 | 1.510 | 1.610 | 1.510 | 1.610 | 6,116 | -0.04(-2.42%) |
Mar 04, 2022 | 1.650 | 1.660 | 1.520 | 1.650 | 9,195 | -0.02(-1.20%) |
Mar 03, 2022 | 1.620 | 1.745 | 1.620 | 1.670 | 3,542 | -0.02(-1.18%) |
Mar 02, 2022 | 1.660 | 1.710 | 1.660 | 1.690 | 3,663 | +0.03(+1.81%) |
Mar 01, 2022 | 1.790 | 1.790 | 1.520 | 1.660 | 10,371 | -0.11(-6.08%) |
Feb 28, 2022 | 1.750 | 1.790 | 1.660 | 1.768 | 12,593 | +0.02(+1.00%) |
Feb 25, 2022 | 1.760 | 1.760 | 1.740 | 1.750 | 8,000 | +0.00(+0.00%) |
Feb 24, 2022 | 1.750 | 1.790 | 1.750 | 1.750 | 18,102 | -0.01(-0.57%) |
Feb 23, 2022 | 1.770 | 1.840 | 1.760 | 1.760 | 16,268 | +0.00(+0.00%) |
Feb 22, 2022 | 1.870 | 1.870 | 1.760 | 1.760 | 9,422 | -0.10(-5.17%) |
Feb 18, 2022 | 1.856 | 0 | +0.01(+0.32%) | |||
Feb 17, 2022 | 1.850 | 1.875 | 1.850 | 1.850 | 3,810 | -0.04(-2.12%) |
Feb 16, 2022 | 1.890 | 1.890 | 1.880 | 1.890 | 998 | +0.03(+1.61%) |
Feb 15, 2022 | 1.890 | 1.890 | 1.850 | 1.860 | 3,215 | +0.01(+0.27%) |
Feb 14, 2022 | 1.880 | 1.880 | 1.840 | 1.855 | 4,378 | -0.03(-1.85%) |
Feb 11, 2022 | 1.830 | 1.890 | 1.830 | 1.890 | 9,449 | +0.00(+0.00%) |
Feb 10, 2022 | 1.810 | 1.890 | 1.770 | 1.890 | 5,996 | +0.13(+7.39%) |
Feb 09, 2022 | 1.800 | 1.890 | 1.760 | 1.760 | 2,180 | -0.10(-5.38%) |
Feb 08, 2022 | 1.770 | 1.860 | 1.770 | 1.860 | 3,448 | -0.03(-1.59%) |
Feb 07, 2022 | 1.860 | 1.900 | 1.760 | 1.890 | 4,597 | +0.11(+6.18%) |
Feb 04, 2022 | 1.860 | 1.860 | 1.760 | 1.780 | 4,640 | -0.04(-2.20%) |
Feb 03, 2022 | 1.910 | 1.800 | 1.820 | 6,180 | -0.01(-0.55%) | |
Feb 02, 2022 | 1.990 | 1.990 | 1.830 | 1.830 | 3,428 | -0.16(-8.04%) |
Feb 01, 2022 | 1.800 | 1.990 | 1.760 | 1.990 | 20,066 | +0.19(+10.56%) |
Jan 31, 2022 | 1.840 | 1.940 | 1.800 | 1.800 | 5,973 | +0.02(+1.12%) |
Jan 28, 2022 | 1.820 | 1.870 | 1.760 | 1.780 | 5,679 | -0.04(-2.20%) |
Jan 27, 2022 | 1.840 | 1.840 | 1.760 | 1.820 | 4,890 | +0.07(+4.00%) |
Jan 26, 2022 | 1.810 | 1.860 | 1.750 | 1.750 | 21,113 | -0.05(-2.78%) |
Jan 25, 2022 | 1.790 | 1.800 | 1.760 | 1.800 | 10,716 | +0.00(+0.00%) |
Jan 24, 2022 | 1.760 | 1.850 | 1.760 | 1.800 | 23,837 | +0.04(+2.27%) |
Jan 21, 2022 | 1.770 | 1.900 | 1.760 | 1.760 | 16,136 | -0.20(-10.20%) |
Jan 20, 2022 | 1.860 | 1.960 | 1.770 | 1.960 | 5,390 | +0.00(+0.00%) |
Jan 19, 2022 | 1.980 | 1.980 | 1.810 | 1.960 | 6,541 | -0.01(-0.51%) |
Jan 18, 2022 | 2.045 | 2.050 | 1.970 | 1.970 | 5,191 | -0.14(-6.64%) |
Jan 14, 2022 | 2.110 | 0 | +0.30(+16.57%) | |||
Jan 13, 2022 | 1.890 | 1.890 | 1.760 | 1.810 | 6,609 | +0.05(+2.84%) |
Jan 12, 2022 | 1.880 | 1.930 | 1.760 | 1.760 | 9,475 | -0.12(-6.38%) |
Jan 11, 2022 | 1.910 | 1.950 | 1.810 | 1.880 | 7,990 | -0.04(-2.08%) |
Jan 10, 2022 | 1.980 | 2.000 | 1.810 | 1.920 | 15,603 | -0.04(-2.04%) |
Jan 07, 2022 | 1.900 | 1.990 | 1.860 | 1.960 | 7,453 | +0.05(+2.62%) |
Jan 06, 2022 | 1.850 | 1.920 | 1.840 | 1.910 | 4,984 | +0.07(+3.80%) |
Jan 05, 2022 | 1.810 | 1.930 | 1.810 | 1.840 | 16,763 | +0.03(+1.66%) |
Jan 04, 2022 | 1.840 | 1.840 | 1.770 | 1.810 | 12,314 | +0.04(+2.26%) |