Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.090 | 1.132 | 1.065 | 1.110 | 160,653 | +0.02(+1.37%) |
Mar 30, 2022 | 1.060 | 1.110 | 1.025 | 1.095 | 175,582 | -0.01(-0.45%) |
Mar 29, 2022 | 1.050 | 1.100 | 1.000 | 1.100 | 189,730 | +0.10(+9.45%) |
Mar 28, 2022 | 1.010 | 1.040 | 0.9999 | 1.005 | 169,813 | -0.01(-0.50%) |
Mar 25, 2022 | 1.010 | 1.030 | 1.000 | 1.010 | 26,406 | +0.01(+1.00%) |
Mar 24, 2022 | 1.035 | 1.035 | 1.000 | 1.000 | 9,676 | +0.00(+0.00%) |
Mar 23, 2022 | 1.030 | 1.040 | 1.000 | 1.000 | 65,890 | -0.01(-0.99%) |
Mar 22, 2022 | 1.010 | 1.040 | 0.9900 | 1.010 | 56,713 | +0.00(+0.00%) |
Mar 21, 2022 | 0.9900 | 1.020 | 0.9900 | 1.010 | 89,487 | -0.01(-0.98%) |
Mar 18, 2022 | 1.040 | 1.040 | 0.9890 | 1.020 | 126,329 | -0.00(-0.49%) |
Mar 17, 2022 | 1.090 | 1.170 | 0.9700 | 1.025 | 99,161 | +0.08(+9.04%) |
Mar 16, 2022 | 0.9836 | 1.020 | 0.9300 | 0.9400 | 88,423 | +0.01(+1.08%) |
Mar 15, 2022 | 0.9200 | 0.9672 | 0.8867 | 0.9300 | 76,320 | +0.01(+1.10%) |
Mar 14, 2022 | 0.9401 | 0.9403 | 0.9199 | 0.9199 | 73,996 | -0.03(-3.17%) |
Mar 11, 2022 | 0.9770 | 0.9785 | 0.9500 | 0.9500 | 11,345 | -0.03(-2.76%) |
Mar 10, 2022 | 0.9980 | 0.9980 | 0.9600 | 0.9770 | 31,755 | -0.01(-1.31%) |
Mar 09, 2022 | 1.030 | 1.030 | 0.9500 | 0.9900 | 62,767 | +0.01(+1.02%) |
Mar 08, 2022 | 0.9915 | 1.020 | 0.9344 | 0.9800 | 73,948 | -0.01(-1.01%) |
Mar 07, 2022 | 1.040 | 1.040 | 0.9684 | 0.9900 | 74,752 | -0.04(-3.88%) |
Mar 04, 2022 | 1.040 | 1.070 | 1.030 | 1.030 | 13,703 | -0.01(-0.96%) |
Mar 03, 2022 | 1.060 | 1.060 | 1.025 | 1.040 | 20,646 | -0.01(-0.95%) |
Mar 02, 2022 | 1.050 | 1.050 | 1.030 | 1.050 | 19,380 | +0.03(+2.94%) |
Mar 01, 2022 | 1.150 | 1.180 | 1.020 | 1.020 | 77,043 | -0.06(-5.56%) |
Feb 28, 2022 | 1.050 | 1.080 | 1.040 | 1.080 | 15,592 | +0.07(+6.93%) |
Feb 25, 2022 | 1.040 | 1.070 | 1.000 | 1.010 | 53,058 | -0.01(-0.98%) |
Feb 24, 2022 | 1.050 | 1.040 | 1.010 | 1.020 | 53,740 | -0.06(-5.56%) |
Feb 23, 2022 | 1.030 | 1.080 | 1.010 | 1.080 | 112,869 | +0.06(+5.88%) |
Feb 22, 2022 | 1.050 | 1.090 | 0.9834 | 1.020 | 88,557 | -0.08(-7.27%) |
Feb 18, 2022 | 1.100 | 0 | -0.05(-4.35%) | |||
Feb 17, 2022 | 1.180 | 1.181 | 1.150 | 1.150 | 118,133 | -0.03(-2.54%) |
Feb 16, 2022 | 1.170 | 1.180 | 1.120 | 1.180 | 11,911 | +0.01(+0.85%) |
Feb 15, 2022 | 1.200 | 1.220 | 1.170 | 1.170 | 11,189 | -0.02(-1.68%) |
Feb 14, 2022 | 1.190 | 1.210 | 1.180 | 1.190 | 43,543 | +0.02(+1.71%) |
Feb 11, 2022 | 1.180 | 1.196 | 1.170 | 1.170 | 21,710 | +0.00(+0.00%) |
Feb 10, 2022 | 1.160 | 1.180 | 1.150 | 1.170 | 16,173 | -0.03(-2.09%) |
Feb 09, 2022 | 1.220 | 1.220 | 1.170 | 1.195 | 60,104 | +0.01(+0.42%) |
Feb 08, 2022 | 1.200 | 1.200 | 1.190 | 1.190 | 35,422 | -0.01(-0.83%) |
Feb 07, 2022 | 1.250 | 1.270 | 1.160 | 1.200 | 73,084 | -0.06(-4.76%) |
Feb 04, 2022 | 1.300 | 1.300 | 1.250 | 1.260 | 27,387 | -0.05(-3.82%) |
Feb 03, 2022 | 1.350 | 1.360 | 1.280 | 1.310 | 78,093 | +0.00(+0.00%) |
Feb 02, 2022 | 1.450 | 1.480 | 1.310 | 1.310 | 77,843 | -0.18(-12.08%) |
Feb 01, 2022 | 1.450 | 1.550 | 1.420 | 1.490 | 178,368 | +0.08(+5.67%) |
Jan 31, 2022 | 1.440 | 1.440 | 1.410 | 1.410 | 27,426 | -0.03(-2.08%) |
Jan 28, 2022 | 1.470 | 1.470 | 1.420 | 1.440 | 5,879 | +0.04(+2.86%) |
Jan 27, 2022 | 1.450 | 1.480 | 1.400 | 1.400 | 40,560 | -0.05(-3.45%) |
Jan 26, 2022 | 1.540 | 1.540 | 1.450 | 1.450 | 24,721 | -0.04(-2.68%) |
Jan 25, 2022 | 1.507 | 1.536 | 1.450 | 1.490 | 27,021 | +0.04(+2.76%) |
Jan 24, 2022 | 1.530 | 1.530 | 1.450 | 1.450 | 54,931 | -0.06(-3.97%) |
Jan 21, 2022 | 1.530 | 1.570 | 1.500 | 1.510 | 18,076 | -0.04(-2.58%) |
Jan 20, 2022 | 1.600 | 1.610 | 1.550 | 1.550 | 62,963 | -0.01(-0.64%) |
Jan 19, 2022 | 1.610 | 1.610 | 1.550 | 1.560 | 40,759 | -0.02(-1.27%) |
Jan 18, 2022 | 1.590 | 1.600 | 1.580 | 1.580 | 27,661 | -0.05(-3.07%) |
Jan 14, 2022 | 1.630 | 0 | +0.02(+1.24%) | |||
Jan 13, 2022 | 1.670 | 1.670 | 1.610 | 1.610 | 46,463 | -0.02(-1.23%) |
Jan 12, 2022 | 1.670 | 1.670 | 1.630 | 1.630 | 114,836 | -0.01(-0.61%) |
Jan 11, 2022 | 1.630 | 1.670 | 1.630 | 1.640 | 111,667 | +0.01(+0.61%) |
Jan 10, 2022 | 1.600 | 1.650 | 1.600 | 1.630 | 37,434 | -0.00(-0.06%) |
Jan 07, 2022 | 1.660 | 1.670 | 1.630 | 1.631 | 87,362 | -0.03(-1.75%) |
Jan 06, 2022 | 1.700 | 1.700 | 1.630 | 1.660 | 9,353 | -0.01(-0.60%) |
Jan 05, 2022 | 1.760 | 1.766 | 1.670 | 1.670 | 8,936 | -0.07(-4.02%) |
Jan 04, 2022 | 1.820 | 1.820 | 1.730 | 1.740 | 14,469 | -0.10(-5.43%) |