Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.130 | 1.200 | 1.110 | 1.140 | 1,195,465 | +0.01(+0.88%) |
Mar 30, 2022 | 1.000 | 1.290 | 0.9900 | 1.130 | 3,242,075 | +0.13(+13.53%) |
Mar 29, 2022 | 1.010 | 1.060 | 0.9951 | 0.9953 | 875,199 | +0.01(+0.52%) |
Mar 28, 2022 | 1.000 | 1.030 | 0.9501 | 0.9902 | 517,144 | -0.00(-0.29%) |
Mar 25, 2022 | 1.040 | 1.040 | 0.9861 | 0.9931 | 412,865 | -0.04(-3.58%) |
Mar 24, 2022 | 1.010 | 1.040 | 1.000 | 1.030 | 576,972 | +0.03(+3.00%) |
Mar 23, 2022 | 1.080 | 1.080 | 0.9901 | 1.000 | 550,511 | -0.05(-4.76%) |
Mar 22, 2022 | 1.000 | 1.070 | 1.000 | 1.050 | 560,361 | +0.06(+5.81%) |
Mar 21, 2022 | 1.050 | 1.060 | 0.9767 | 0.9923 | 627,096 | -0.09(-8.12%) |
Mar 18, 2022 | 1.070 | 1.080 | 1.020 | 1.080 | 764,894 | +0.03(+2.86%) |
Mar 17, 2022 | 0.9600 | 1.100 | 0.9291 | 1.050 | 672,121 | +0.09(+9.38%) |
Mar 16, 2022 | 1.020 | 1.020 | 0.9000 | 0.9600 | 630,836 | +0.08(+9.09%) |
Mar 15, 2022 | 0.8500 | 0.8997 | 0.8200 | 0.8800 | 639,671 | +0.03(+3.53%) |
Mar 14, 2022 | 0.9400 | 0.9710 | 0.8500 | 0.8500 | 802,760 | -0.07(-7.42%) |
Mar 11, 2022 | 0.9800 | 1.000 | 0.9103 | 0.9181 | 630,062 | -0.08(-8.19%) |
Mar 10, 2022 | 1.040 | 1.040 | 0.9610 | 1.000 | 564,632 | -0.05(-4.76%) |
Mar 09, 2022 | 0.9600 | 1.050 | 0.9600 | 1.050 | 515,604 | +0.11(+11.70%) |
Mar 08, 2022 | 0.9448 | 1.010 | 0.9141 | 0.9400 | 512,571 | -0.00(-0.13%) |
Mar 07, 2022 | 0.9559 | 0.9796 | 0.9130 | 0.9412 | 682,206 | -0.02(-2.44%) |
Mar 04, 2022 | 0.9835 | 1.010 | 0.9501 | 0.9647 | 510,292 | -0.03(-2.56%) |
Mar 03, 2022 | 1.050 | 1.080 | 0.9655 | 0.9900 | 720,478 | -0.06(-5.71%) |
Mar 02, 2022 | 1.070 | 1.089 | 1.020 | 1.050 | 783,796 | -0.01(-0.94%) |
Mar 01, 2022 | 1.100 | 1.140 | 1.050 | 1.060 | 443,663 | -0.04(-3.64%) |
Feb 28, 2022 | 1.090 | 1.139 | 1.080 | 1.100 | 471,426 | -0.03(-2.65%) |
Feb 25, 2022 | 1.120 | 1.130 | 1.075 | 1.130 | 496,894 | +0.01(+0.89%) |
Feb 24, 2022 | 0.9683 | 1.140 | 0.9669 | 1.120 | 758,835 | +0.10(+9.80%) |
Feb 23, 2022 | 1.090 | 1.100 | 1.020 | 1.020 | 642,014 | -0.06(-5.56%) |
Feb 22, 2022 | 1.090 | 1.120 | 1.050 | 1.080 | 801,409 | +0.00(+0.00%) |
Feb 18, 2022 | 1.080 | 0 | -0.04(-3.57%) | |||
Feb 17, 2022 | 1.210 | 1.210 | 1.105 | 1.120 | 699,458 | -0.09(-7.44%) |
Feb 16, 2022 | 1.200 | 1.235 | 1.160 | 1.210 | 402,539 | -0.01(-0.82%) |
Feb 15, 2022 | 1.170 | 1.230 | 1.170 | 1.220 | 671,940 | +0.09(+7.96%) |
Feb 14, 2022 | 1.180 | 1.195 | 1.120 | 1.130 | 469,591 | -0.05(-4.24%) |
Feb 11, 2022 | 1.230 | 1.250 | 1.155 | 1.180 | 606,096 | -0.05(-4.07%) |
Feb 10, 2022 | 1.270 | 1.345 | 1.220 | 1.230 | 935,308 | -0.05(-3.91%) |
Feb 09, 2022 | 1.230 | 1.300 | 1.220 | 1.280 | 768,243 | +0.06(+4.92%) |
Feb 08, 2022 | 1.250 | 1.260 | 1.170 | 1.220 | 784,581 | -0.02(-1.61%) |
Feb 07, 2022 | 1.160 | 1.260 | 1.150 | 1.240 | 743,865 | +0.08(+6.90%) |
Feb 04, 2022 | 1.140 | 1.190 | 1.110 | 1.160 | 965,744 | +0.00(+0.00%) |
Feb 03, 2022 | 1.210 | 1.145 | 1.160 | 685,053 | -0.08(-6.45%) | |
Feb 02, 2022 | 1.290 | 1.300 | 1.210 | 1.240 | 802,736 | -0.04(-3.13%) |
Feb 01, 2022 | 1.280 | 1.320 | 1.200 | 1.280 | 1,061,680 | +0.04(+3.23%) |
Jan 31, 2022 | 1.110 | 1.240 | 687,986 | +0.13(+11.71%) | ||
Jan 28, 2022 | 1.110 | 1.138 | 1.050 | 1.110 | 910,434 | +0.00(+0.00%) |
Jan 27, 2022 | 1.180 | 1.215 | 1.100 | 1.110 | 692,452 | -0.07(-5.93%) |
Jan 26, 2022 | 1.250 | 1.280 | 1.165 | 1.180 | 994,891 | -0.02(-1.67%) |
Jan 25, 2022 | 1.160 | 1.250 | 1.160 | 1.200 | 769,494 | +0.01(+0.84%) |
Jan 24, 2022 | 1.190 | 1.190 | 1.060 | 1.190 | 1,546,610 | -0.03(-2.46%) |
Jan 21, 2022 | 1.260 | 1.305 | 1.190 | 1.220 | 1,527,992 | -0.06(-4.69%) |
Jan 20, 2022 | 1.280 | 1.436 | 1.260 | 1.280 | 1,203,773 | +0.01(+0.79%) |
Jan 19, 2022 | 1.320 | 1.330 | 1.260 | 1.270 | 851,238 | -0.02(-1.55%) |
Jan 18, 2022 | 1.400 | 1.415 | 1.290 | 1.290 | 956,383 | -0.14(-9.79%) |
Jan 14, 2022 | 1.430 | 0 | +0.02(+1.42%) | |||
Jan 13, 2022 | 1.490 | 1.495 | 1.410 | 1.410 | 1,189,148 | -0.06(-4.08%) |
Jan 12, 2022 | 1.530 | 1.552 | 1.460 | 1.470 | 1,682,546 | -0.06(-3.92%) |
Jan 11, 2022 | 1.500 | 1.560 | 1.470 | 1.530 | 1,460,235 | +0.05(+3.38%) |
Jan 10, 2022 | 1.490 | 1.510 | 1.410 | 1.480 | 1,842,247 | -0.03(-1.99%) |
Jan 07, 2022 | 1.650 | 1.700 | 1.475 | 1.510 | 2,421,042 | -0.07(-4.43%) |
Jan 06, 2022 | 1.810 | 1.820 | 1.570 | 1.580 | 3,192,565 | -0.19(-10.73%) |
Jan 05, 2022 | 2.140 | 2.140 | 1.750 | 1.770 | 3,495,893 | -0.40(-18.24%) |
Jan 04, 2022 | 2.390 | 2.400 | 2.135 | 2.165 | 2,040,190 | -0.23(-9.79%) |