Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.200 | 1.210 | 1.130 | 1.130 | 1,204,998 | -0.07(-5.83%) |
Mar 30, 2022 | 1.260 | 1.270 | 1.190 | 1.200 | 1,131,640 | -0.05(-4.00%) |
Mar 29, 2022 | 1.280 | 1.325 | 1.245 | 1.250 | 1,211,055 | -0.03(-2.34%) |
Mar 28, 2022 | 1.300 | 1.320 | 1.220 | 1.280 | 1,710,678 | -0.03(-2.29%) |
Mar 25, 2022 | 1.310 | 1.340 | 1.300 | 1.310 | 867,312 | -0.03(-2.24%) |
Mar 24, 2022 | 1.380 | 1.384 | 1.302 | 1.340 | 1,658,970 | -0.03(-2.19%) |
Mar 23, 2022 | 1.400 | 1.455 | 1.356 | 1.370 | 677,807 | -0.06(-4.20%) |
Mar 22, 2022 | 1.480 | 1.500 | 1.410 | 1.430 | 985,574 | -0.03(-2.05%) |
Mar 21, 2022 | 1.490 | 1.570 | 1.430 | 1.460 | 4,193,729 | -0.03(-2.01%) |
Mar 18, 2022 | 1.420 | 1.610 | 1.420 | 1.490 | 7,086,451 | +0.04(+2.76%) |
Mar 17, 2022 | 1.190 | 1.470 | 1.180 | 1.450 | 4,944,893 | +0.28(+23.93%) |
Mar 16, 2022 | 1.100 | 1.190 | 1.060 | 1.170 | 2,859,367 | +0.11(+10.38%) |
Mar 15, 2022 | 0.9900 | 1.100 | 0.9841 | 1.060 | 2,396,142 | +0.08(+7.70%) |
Mar 14, 2022 | 0.9900 | 0.9999 | 0.9370 | 0.9842 | 1,311,940 | +0.01(+1.26%) |
Mar 11, 2022 | 1.030 | 1.030 | 0.9711 | 0.9720 | 1,229,994 | -0.07(-6.54%) |
Mar 10, 2022 | 1.020 | 1.050 | 1.002 | 1.040 | 562,690 | -0.01(-0.95%) |
Mar 09, 2022 | 1.010 | 1.060 | 1.000 | 1.050 | 697,841 | +0.05(+5.00%) |
Mar 08, 2022 | 0.9800 | 1.030 | 0.9601 | 1.000 | 1,129,264 | +0.00(+0.44%) |
Mar 07, 2022 | 1.020 | 1.029 | 0.9902 | 0.9956 | 1,532,737 | -0.03(-3.34%) |
Mar 04, 2022 | 1.050 | 1.050 | 1.000 | 1.030 | 1,082,396 | -0.02(-1.90%) |
Mar 03, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 1,300,384 | -0.02(-1.87%) |
Mar 02, 2022 | 1.080 | 1.090 | 1.050 | 1.070 | 1,153,134 | +0.00(+0.00%) |
Mar 01, 2022 | 1.050 | 1.090 | 1.050 | 1.070 | 851,064 | +0.00(+0.00%) |
Feb 28, 2022 | 1.110 | 1.120 | 1.050 | 1.070 | 1,508,493 | -0.05(-4.46%) |
Feb 25, 2022 | 1.110 | 1.150 | 1.090 | 1.120 | 1,119,868 | -0.01(-0.88%) |
Feb 24, 2022 | 1.030 | 1.140 | 1.010 | 1.130 | 2,193,967 | +0.03(+2.73%) |
Feb 23, 2022 | 1.130 | 1.160 | 1.100 | 1.100 | 1,261,840 | -0.03(-2.65%) |
Feb 22, 2022 | 1.180 | 1.210 | 1.120 | 1.130 | 3,007,296 | -0.08(-6.61%) |
Feb 18, 2022 | 1.210 | 0 | -0.02(-1.63%) | |||
Feb 17, 2022 | 1.240 | 1.250 | 1.220 | 1.230 | 903,330 | -0.02(-1.60%) |
Feb 16, 2022 | 1.260 | 1.300 | 1.245 | 1.250 | 727,266 | -0.03(-2.34%) |
Feb 15, 2022 | 1.220 | 1.290 | 1.220 | 1.280 | 957,678 | +0.06(+4.92%) |
Feb 14, 2022 | 1.250 | 1.280 | 1.220 | 1.220 | 993,751 | -0.05(-3.94%) |
Feb 11, 2022 | 1.300 | 1.320 | 1.230 | 1.270 | 1,833,667 | -0.03(-2.31%) |
Feb 10, 2022 | 1.350 | 1.390 | 1.290 | 1.300 | 1,130,767 | -0.05(-3.70%) |
Feb 09, 2022 | 1.340 | 1.385 | 1.340 | 1.350 | 697,143 | +0.00(+0.00%) |
Feb 08, 2022 | 1.350 | 1.370 | 1.310 | 1.350 | 981,585 | +0.03(+2.27%) |
Feb 07, 2022 | 1.320 | 1.390 | 1.320 | 1.320 | 1,173,506 | -0.04(-2.94%) |
Feb 04, 2022 | 1.320 | 1.360 | 1.300 | 1.360 | 729,154 | +0.05(+3.82%) |
Feb 03, 2022 | 1.320 | 1.355 | 1.310 | 931,746 | -0.05(-3.68%) | |
Feb 02, 2022 | 1.450 | 1.460 | 1.310 | 1.360 | 1,875,783 | -0.06(-4.23%) |
Feb 01, 2022 | 1.380 | 1.450 | 1.370 | 1.420 | 1,029,720 | +0.01(+0.71%) |
Jan 31, 2022 | 1.400 | 1.410 | 1,560,768 | +0.07(+5.22%) | ||
Jan 28, 2022 | 1.240 | 1.360 | 1.235 | 1.340 | 2,117,798 | +0.09(+7.20%) |
Jan 27, 2022 | 1.280 | 1.300 | 1.240 | 1.250 | 2,265,496 | -0.03(-2.34%) |
Jan 26, 2022 | 1.340 | 1.390 | 1.280 | 1.280 | 1,629,826 | -0.04(-3.03%) |
Jan 25, 2022 | 1.350 | 1.390 | 1.300 | 1.320 | 1,522,562 | -0.04(-2.94%) |
Jan 24, 2022 | 1.360 | 1.400 | 1.270 | 1.360 | 3,841,030 | -0.05(-3.55%) |
Jan 21, 2022 | 1.500 | 1.550 | 1.400 | 1.410 | 3,809,059 | -0.14(-9.03%) |
Jan 20, 2022 | 1.560 | 1.610 | 1.540 | 1.550 | 1,443,061 | +0.01(+0.65%) |
Jan 19, 2022 | 1.560 | 1.605 | 1.520 | 1.540 | 1,979,419 | -0.02(-1.28%) |
Jan 18, 2022 | 1.590 | 1.630 | 1.530 | 1.560 | 2,266,064 | -0.08(-4.88%) |
Jan 14, 2022 | 1.640 | 0 | -0.01(-0.61%) | |||
Jan 13, 2022 | 1.670 | 1.715 | 1.635 | 1.650 | 2,376,357 | -0.02(-1.20%) |
Jan 12, 2022 | 1.720 | 1.740 | 1.640 | 1.670 | 3,360,494 | -0.02(-1.18%) |
Jan 11, 2022 | 1.800 | 1.810 | 1.680 | 1.690 | 4,606,195 | -0.09(-5.06%) |
Jan 10, 2022 | 1.860 | 1.880 | 1.760 | 1.780 | 4,015,487 | -0.10(-5.32%) |
Jan 07, 2022 | 1.850 | 1.950 | 1.820 | 1.880 | 3,007,290 | +0.02(+1.08%) |
Jan 06, 2022 | 1.760 | 1.940 | 1.760 | 1.860 | 2,115,041 | +0.06(+3.33%) |
Jan 05, 2022 | 2.020 | 2.020 | 1.770 | 1.800 | 4,802,962 | -0.20(-10.00%) |
Jan 04, 2022 | 2.020 | 2.040 | 1.940 | 2.000 | 1,833,173 | -0.03(-1.48%) |