Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.274 | 1.315 | 1.218 | 1.274 | 1,944,656 | +0.00(+0.00%) |
Mar 30, 2022 | 1.323 | 1.323 | 1.266 | 1.274 | 1,040,925 | -0.06(-4.82%) |
Mar 29, 2022 | 1.355 | 1.395 | 1.307 | 1.339 | 1,450,421 | -0.02(-1.19%) |
Mar 28, 2022 | 1.412 | 1.412 | 1.355 | 1.355 | 1,029,839 | -0.06(-4.54%) |
Mar 25, 2022 | 1.363 | 1.420 | 1.355 | 1.420 | 729,073 | +0.07(+5.39%) |
Mar 24, 2022 | 1.363 | 1.387 | 1.347 | 1.347 | 408,552 | -0.01(-0.60%) |
Mar 23, 2022 | 1.355 | 1.371 | 1.331 | 1.355 | 676,050 | -0.02(-1.75%) |
Mar 22, 2022 | 1.444 | 1.468 | 1.371 | 1.379 | 1,091,186 | +0.01(+0.59%) |
Mar 21, 2022 | 1.371 | 1.408 | 1.331 | 1.371 | 1,168,949 | +0.02(+1.19%) |
Mar 18, 2022 | 1.387 | 1.428 | 1.355 | 1.355 | 1,586,709 | +0.01(+0.60%) |
Mar 17, 2022 | 1.339 | 1.399 | 1.331 | 1.347 | 1,438,894 | +0.06(+4.37%) |
Mar 16, 2022 | 1.250 | 1.323 | 1.246 | 1.291 | 1,427,495 | +0.06(+5.26%) |
Mar 15, 2022 | 1.242 | 1.262 | 1.210 | 1.226 | 2,365,449 | +0.04(+3.40%) |
Mar 14, 2022 | 1.153 | 1.226 | 1.113 | 1.186 | 2,141,145 | +0.02(+2.08%) |
Mar 11, 2022 | 1.162 | 1.186 | 1.145 | 1.162 | 807,927 | +0.01(+0.70%) |
Mar 10, 2022 | 1.186 | 1.210 | 1.145 | 1.153 | 658,445 | -0.01(-0.69%) |
Mar 09, 2022 | 1.137 | 1.186 | 1.117 | 1.162 | 1,426,802 | +0.04(+3.60%) |
Mar 08, 2022 | 1.145 | 1.170 | 1.105 | 1.121 | 1,295,556 | +0.00(+0.00%) |
Mar 07, 2022 | 1.178 | 1.178 | 1.097 | 1.121 | 2,513,856 | -0.07(-6.08%) |
Mar 04, 2022 | 1.194 | 1.202 | 1.145 | 1.194 | 1,610,831 | -0.02(-1.33%) |
Mar 03, 2022 | 1.242 | 1.250 | 1.202 | 1.210 | 1,533,259 | -0.04(-3.23%) |
Mar 02, 2022 | 1.299 | 1.307 | 1.234 | 1.250 | 2,733,882 | -0.06(-4.32%) |
Mar 01, 2022 | 1.347 | 1.347 | 1.266 | 1.307 | 1,377,404 | -0.07(-5.26%) |
Feb 28, 2022 | 1.387 | 1.420 | 1.299 | 1.379 | 1,947,211 | -0.02(-1.16%) |
Feb 25, 2022 | 1.420 | 1.403 | 1.363 | 1.395 | 1,025,174 | -0.02(-1.14%) |
Feb 24, 2022 | 1.395 | 1.424 | 1.363 | 1.412 | 1,173,550 | -0.03(-2.23%) |
Feb 23, 2022 | 1.468 | 1.500 | 1.428 | 1.444 | 707,890 | -0.01(-0.56%) |
Feb 22, 2022 | 1.436 | 1.468 | 1.428 | 1.452 | 536,599 | +0.00(+0.00%) |
Feb 18, 2022 | 1.452 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.468 | 1.484 | 1.436 | 1.452 | 1,377,444 | -0.04(-2.70%) |
Feb 16, 2022 | 1.500 | 1.508 | 1.468 | 1.492 | 960,926 | +0.00(+0.00%) |
Feb 15, 2022 | 1.476 | 1.500 | 1.460 | 1.492 | 572,165 | +0.02(+1.65%) |
Feb 14, 2022 | 1.508 | 1.516 | 1.452 | 1.468 | 1,212,997 | -0.06(-3.70%) |
Feb 11, 2022 | 1.524 | 1.533 | 1.516 | 1.524 | 456,036 | +0.01(+0.53%) |
Feb 10, 2022 | 1.533 | 1.573 | 1.508 | 1.516 | 607,650 | -0.02(-1.05%) |
Feb 09, 2022 | 1.524 | 1.541 | 1.492 | 1.533 | 673,998 | +0.02(+1.06%) |
Feb 08, 2022 | 1.516 | 1.541 | 1.492 | 1.516 | 770,453 | +0.00(+0.00%) |
Feb 07, 2022 | 1.492 | 1.537 | 1.476 | 1.516 | 1,195,085 | +0.01(+0.54%) |
Feb 04, 2022 | 1.573 | 1.577 | 1.492 | 1.508 | 1,675,955 | -0.07(-4.59%) |
Feb 03, 2022 | 1.581 | 1.581 | 1,608,246 | -0.05(-2.97%) | ||
Feb 02, 2022 | 1.637 | 1.637 | 1.605 | 1.629 | 750,439 | -0.02(-1.46%) |
Feb 01, 2022 | 1.637 | 1.654 | 1.613 | 1.654 | 1,287,187 | +0.02(+1.49%) |
Jan 31, 2022 | 1.597 | 1.637 | 1.629 | 1,119,932 | +0.03(+2.02%) | |
Jan 28, 2022 | 1.637 | 1.641 | 1.573 | 1.597 | 1,370,618 | -0.06(-3.88%) |
Jan 27, 2022 | 1.662 | 1.694 | 1.613 | 1.662 | 1,221,728 | +0.00(+0.00%) |
Jan 26, 2022 | 1.686 | 1.690 | 1.645 | 1.662 | 711,163 | -0.02(-1.44%) |
Jan 25, 2022 | 1.670 | 1.694 | 1.645 | 1.686 | 613,061 | -0.01(-0.48%) |
Jan 24, 2022 | 1.702 | 1.702 | 1.654 | 1.694 | 1,559,384 | +0.00(+0.00%) |
Jan 21, 2022 | 1.702 | 1.791 | 1.690 | 1.694 | 1,831,576 | +0.07(+4.48%) |
Jan 20, 2022 | 1.637 | 1.654 | 1.613 | 1.621 | 627,305 | -0.00(-0.15%) |
Jan 19, 2022 | 1.559 | 1.637 | 1.551 | 1.624 | 916,456 | +0.06(+4.12%) |
Jan 18, 2022 | 1.592 | 1.656 | 1.551 | 1.559 | 1,726,553 | -0.04(-2.51%) |
Jan 14, 2022 | 1.600 | 0 | -0.01(-0.50%) | |||
Jan 13, 2022 | 1.576 | 1.616 | 1.559 | 1.608 | 824,490 | +0.02(+1.01%) |
Jan 12, 2022 | 1.576 | 1.592 | 1.559 | 1.592 | 911,407 | +0.04(+2.59%) |
Jan 11, 2022 | 1.551 | 1.567 | 1.495 | 1.551 | 1,278,056 | -0.02(-1.53%) |
Jan 10, 2022 | 1.503 | 1.592 | 1.471 | 1.576 | 3,122,464 | +0.07(+4.81%) |
Jan 07, 2022 | 1.527 | 1.527 | 1.479 | 1.503 | 997,768 | -0.01(-0.53%) |
Jan 06, 2022 | 1.535 | 1.616 | 1.511 | 1.511 | 1,930,143 | -0.02(-1.05%) |
Jan 05, 2022 | 1.576 | 1.592 | 1.523 | 1.527 | 1,356,688 | -0.04(-2.56%) |
Jan 04, 2022 | 1.487 | 1.576 | 1.471 | 1.567 | 2,518,985 | +0.06(+4.28%) |