Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 1.089 | 0 | -0.01(-1.00%) | |||
Apr 26, 2022 | 1.100 | 0 | -0.06(-5.17%) | |||
Apr 25, 2022 | 1.160 | 1.160 | 1.160 | 1.160 | 24,950 | -0.04(-3.33%) |
Apr 20, 2022 | 1.200 | 61,405 | +0.08(+7.14%) | |||
Apr 14, 2022 | 1.120 | 4,024 | +0.01(+0.90%) | |||
Apr 12, 2022 | 1.110 | 0 | -0.04(-3.48%) | |||
Apr 05, 2022 | 1.150 | 0 | +0.04(+3.60%) | |||
Apr 04, 2022 | 1.140 | 1.140 | 1.110 | 1.110 | 15,558 | -0.08(-6.64%) |
Apr 01, 2022 | 1.190 | 1.190 | 1.189 | 1.189 | 21,163 | +0.08(+7.12%) |
Mar 30, 2022 | 1.110 | 4,914 | +0.00(+0.00%) | |||
Mar 24, 2022 | 1.110 | 7,828 | +0.05(+4.72%) | |||
Mar 23, 2022 | 1.060 | 1.115 | 1.060 | 1.060 | 33,404 | -0.02(-1.85%) |
Mar 22, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 120,034 | +0.05(+4.85%) |
Mar 17, 2022 | 1.030 | 0 | +0.01(+0.97%) | |||
Mar 16, 2022 | 1.038 | 1.038 | 1.020 | 1.020 | 43,315 | +0.01(+1.14%) |
Mar 14, 2022 | 1.009 | 3,655 | +0.01(+0.86%) | |||
Mar 11, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 8,641 | -0.09(-8.26%) |
Mar 10, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 11,566 | +0.00(+0.00%) |
Mar 09, 2022 | 1.010 | 1.090 | 1.010 | 1.090 | 103,761 | +0.02(+1.87%) |
Mar 08, 2022 | 1.000 | 1.070 | 1.000 | 1.070 | 15,070 | -0.07(-6.55%) |
Mar 03, 2022 | 1.145 | 0 | -0.00(-0.43%) | |||
Mar 02, 2022 | 1.115 | 1.150 | 1.115 | 1.150 | 2,722 | +0.05(+4.55%) |
Mar 01, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 | +0.00(+0.00%) |
Feb 28, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 801 | +0.02(+1.85%) |
Feb 25, 2022 | 1.120 | 1.120 | 1.080 | 1.080 | 155,932 | -0.07(-6.08%) |
Feb 24, 2022 | 1.040 | 1.150 | 1.040 | 1.150 | 12,055 | +0.03(+3.13%) |
Feb 22, 2022 | 1.115 | 0 | +0.04(+4.21%) | |||
Feb 18, 2022 | 1.070 | 0 | -0.02(-1.84%) | |||
Feb 17, 2022 | 1.140 | 1.140 | 1.090 | 1.090 | 23,006 | -0.10(-8.39%) |
Feb 16, 2022 | 1.090 | 1.190 | 1.090 | 1.190 | 4,064 | +0.09(+8.18%) |
Feb 10, 2022 | 1.100 | 0 | +0.07(+6.80%) | |||
Feb 08, 2022 | 1.030 | 1 | -0.00(-0.29%) | |||
Feb 07, 2022 | 1.033 | 1.033 | 1.033 | 1.033 | 7,380 | -0.04(-3.46%) |
Feb 04, 2022 | 1.090 | 1.090 | 1.070 | 1.070 | 14,432 | +0.02(+1.42%) |
Feb 02, 2022 | 1.055 | 1.055 | 1.055 | 1.055 | 4,764 | -0.05(-4.09%) |
Feb 01, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 1,977 | +0.00(+0.00%) |
Jan 31, 2022 | 1.000 | 1.100 | 0.9700 | 1.100 | 19,796 | +0.06(+5.77%) |
Jan 27, 2022 | 1.040 | 0 | +0.08(+8.33%) | |||
Jan 26, 2022 | 1.050 | 1.060 | 0.9600 | 0.9600 | 8,904 | -0.04(-4.00%) |
Jan 25, 2022 | 1.020 | 1.020 | 1.000 | 1.000 | 9,353 | -0.01(-0.99%) |
Jan 24, 2022 | 1.090 | 1.090 | 1.010 | 1.010 | 6,667 | -0.10(-9.01%) |
Jan 21, 2022 | 1.110 | 1.110 | 1.100 | 1.110 | 7,233 | +0.05(+4.23%) |
Jan 20, 2022 | 1.080 | 1.080 | 1.065 | 1.065 | 6,677 | +0.01(+0.75%) |
Jan 18, 2022 | 1.057 | 0 | -0.04(-3.90%) | |||
Jan 14, 2022 | 1.100 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.050 | 1.100 | 1.026 | 1.100 | 163,887 | +0.02(+1.85%) |
Jan 12, 2022 | 1.080 | 1.080 | 1.080 | 1.080 | 1,952 | +0.04(+4.10%) |
Jan 11, 2022 | 0.9819 | 1.038 | 0.9327 | 1.038 | 105,618 | +0.05(+5.38%) |
Jan 10, 2022 | 1.080 | 1.080 | 0.9845 | 0.9845 | 231,214 | -0.02(-1.55%) |
Jan 05, 2022 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Jan 04, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 2,514 | -0.06(-5.66%) |
Jan 03, 2022 | 1.050 | 1.070 | 1.050 | 1.060 | 81,375 | +0.02(+1.92%) |
Dec 31, 2021 | 1.020 | 1.040 | 1.020 | 1.040 | 15,195 | -0.01(-0.57%) |
Dec 30, 2021 | 1.046 | 1.046 | 1.046 | 1.046 | 1,739 | +0.01(+1.21%) |
Dec 28, 2021 | 1.034 | 1.034 | 1.034 | 0 | +0.01(+1.32%) | |
Dec 27, 2021 | 1.024 | 1.024 | 1.020 | 1.020 | 19,882 | +0.00(+0.44%) |
Dec 23, 2021 | 1.016 | 1.016 | 1.016 | 1.016 | 1,521 | +0.07(+7.92%) |
Dec 22, 2021 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 3,081 | -0.04(-3.98%) |
Dec 21, 2021 | 0.9995 | 0.9995 | 0.9778 | 0.9800 | 15,380 | -0.01(-1.01%) |
Dec 20, 2021 | 0.9775 | 1.000 | 0.9775 | 0.9900 | 23,615 | -0.06(-5.71%) |
Dec 17, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 45,010 | +0.04(+4.01%) |
Dec 16, 2021 | 0.9220 | 1.080 | 0.9220 | 1.010 | 235,982 | +0.08(+9.02%) |
Dec 15, 2021 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 41,367 | +0.05(+5.95%) |
Dec 14, 2021 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 2,915 | -0.10(-9.91%) |
Dec 13, 2021 | 0.9170 | 0.9701 | 0.9170 | 0.9701 | 183,050 | +0.01(+0.94%) |
Dec 09, 2021 | 0.9611 | 0.9611 | 0.9611 | 0 | -0.01(-0.52%) | |
Dec 08, 2021 | 0.9770 | 0.9825 | 0.9661 | 0.9661 | 254,772 | +0.01(+1.06%) |
Dec 03, 2021 | 0.9560 | 0.9560 | 0.9560 | 0 | +0.01(+1.29%) | |
Dec 02, 2021 | 0.9438 | 0.9438 | 0.9438 | 0.9438 | 15,205 | +0.01(+0.62%) |
Nov 30, 2021 | 0.9380 | 0.9380 | 0.9380 | 0 | +0.03(+3.53%) | |
Nov 29, 2021 | 0.8850 | 0.9060 | 0.8800 | 0.9060 | 25,500 | +0.01(+1.23%) |
Nov 24, 2021 | 0.8950 | 0.8950 | 0.8950 | 0 | -0.03(-2.96%) | |
Nov 22, 2021 | 0.9223 | 0.9223 | 0.9223 | 0 | -0.03(-3.35%) | |
Nov 19, 2021 | 0.9659 | 0.9659 | 0.9510 | 0.9543 | 32,676 | +0.00(+0.09%) |
Nov 18, 2021 | 0.9534 | 0.9534 | 0.9534 | 0.9534 | 13,035 | -0.02(-1.71%) |
Nov 17, 2021 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 89,024 | -0.01(-1.02%) |
Nov 16, 2021 | 0.9800 | 0.9950 | 0.9700 | 0.9800 | 116,076 | -0.04(-3.92%) |
Nov 15, 2021 | 1.020 | 1.020 | 1.020 | 1.020 | 20,100 | +0.02(+2.00%) |
Nov 12, 2021 | 1.010 | 1.010 | 1.000 | 1.000 | 20,384 | +0.01(+1.01%) |
Nov 11, 2021 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 15,331 | -0.00(-0.01%) |
Nov 09, 2021 | 1.010 | 1.030 | 0.9901 | 0.9901 | 25,705 | -0.04(-3.87%) |
Nov 05, 2021 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) | |
Nov 04, 2021 | 1.000 | 1.030 | 0.9900 | 1.030 | 12,186 | -0.05(-4.63%) |
Nov 01, 2021 | 1.080 | 1.080 | 1.080 | 0 | +0.03(+2.86%) | |
Oct 29, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 8,507 | +0.05(+4.58%) |
Oct 28, 2021 | 1.004 | 1.004 | 1.004 | 1.004 | 2,502 | +0.01(+1.41%) |
Oct 25, 2021 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
Oct 21, 2021 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.07(-7.04%) | |
Oct 20, 2021 | 1.065 | 1.065 | 1.065 | 1.065 | 657 | +0.12(+13.29%) |
Oct 19, 2021 | 1.090 | 1.090 | 0.9401 | 0.9401 | 4,655 | -0.10(-9.61%) |
Oct 15, 2021 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-1.42%) | |
Oct 14, 2021 | 1.055 | 1.055 | 1.055 | 1.055 | 400 | +0.07(+7.65%) |
Oct 12, 2021 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.03(-2.97%) | |
Oct 11, 2021 | 1.016 | 1.020 | 1.010 | 1.010 | 17,001 | -0.04(-3.81%) |
Oct 08, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 200 | +0.00(+0.00%) |
Oct 06, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.01(-0.94%) | |
Sep 30, 2021 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
Sep 29, 2021 | 1.050 | 1.050 | 0.9500 | 1.050 | 5,510 | -0.02(-2.23%) |
Sep 24, 2021 | 1.074 | 1.074 | 1.074 | 0 | -0.11(-8.98%) | |
Sep 23, 2021 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 | +0.02(+1.72%) |
Sep 20, 2021 | 1.160 | 1.160 | 1.160 | 0 | +0.01(+0.87%) | |
Sep 17, 2021 | 1.130 | 1.150 | 1.130 | 1.150 | 3,000 | +0.03(+2.68%) |
Sep 15, 2021 | 1.120 | 1.120 | 1.120 | 6 | +0.01(+1.29%) | |
Sep 13, 2021 | 1.106 | 1.106 | 1.106 | 0 | +0.06(+5.30%) | |
Sep 08, 2021 | 1.050 | 1.050 | 1.050 | 0 | -0.11(-9.48%) | |
Sep 02, 2021 | 1.160 | 1.160 | 1.160 | 0 | +0.08(+7.41%) | |
Sep 01, 2021 | 1.100 | 1.100 | 1.080 | 1.080 | 4,299 | -0.02(-1.82%) |
Aug 31, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 21,405 | +0.01(+0.92%) |
Aug 30, 2021 | 1.100 | 1.100 | 1.090 | 1.090 | 2,120 | +0.05(+4.71%) |
Aug 26, 2021 | 1.041 | 1.041 | 1.041 | 0 | -0.04(-3.61%) | |
Aug 25, 2021 | 1.020 | 1.080 | 1.010 | 1.080 | 85,670 | +0.03(+2.86%) |
Aug 24, 2021 | 1.050 | 1.050 | 1.010 | 1.050 | 3,055 | +0.00(+0.00%) |
Aug 20, 2021 | 1.050 | 1.050 | 1.050 | 300 | -0.04(-3.67%) | |
Aug 10, 2021 | 1.090 | 1.090 | 1.090 | 0 | +0.07(+6.86%) | |
Aug 05, 2021 | 1.020 | 1.020 | 1.020 | 0 | -0.03(-2.86%) | |
Aug 04, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | +0.00(+0.00%) |
Aug 02, 2021 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
Jul 23, 2021 | 1.000 | 1.000 | 1.000 | 0 | -0.08(-7.83%) | |
Jul 20, 2021 | 1.085 | 1.085 | 1.085 | 0 | -0.00(-0.33%) | |
Jul 15, 2021 | 1.089 | 1.089 | 1.089 | 0 | +0.03(+2.70%) | |
Jul 01, 2021 | 1.060 | 1.060 | 1.060 | 0 | -0.03(-2.75%) | |
Jun 30, 2021 | 1.090 | 1.090 | 1.090 | 1.090 | 100 | -0.00(-0.20%) |
Jun 29, 2021 | 1.092 | 1.092 | 1.092 | 1.092 | 17,847 | -0.00(-0.12%) |
Jun 28, 2021 | 1.100 | 1.100 | 1.093 | 1.093 | 5,100 | -0.06(-4.91%) |
Jun 25, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 121 | +0.14(+13.86%) |
Jun 23, 2021 | 1.010 | 1.010 | 1.010 | 0 | -0.09(-8.18%) | |
Jun 22, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 19,000 | -0.05(-4.35%) |
Jun 21, 2021 | 1.170 | 1.170 | 1.150 | 1.150 | 1,500 | +0.00(+0.00%) |
Jun 17, 2021 | 1.150 | 1.150 | 1.150 | 0 | +0.15(+15.00%) | |
Jun 16, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 1,300 | -0.15(-13.04%) |
Jun 15, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.02(-1.32%) |
Jun 14, 2021 | 1.165 | 1.165 | 1.165 | 1.165 | 3,064 | -0.05(-4.48%) |
Jun 09, 2021 | 1.220 | 1.220 | 1.220 | 0 | +0.03(+2.18%) | |
Jun 07, 2021 | 1.194 | 1.194 | 1.194 | 0 | +0.00(+0.34%) | |
Jun 03, 2021 | 1.190 | 1.190 | 1.190 | 0 | +0.03(+2.59%) | |
Jun 02, 2021 | 1.160 | 1.160 | 1.160 | 1.160 | 500 | +0.02(+1.75%) |
Jun 01, 2021 | 1.140 | 1.140 | 1.140 | 1.140 | 1,520 | +0.00(+0.00%) |
May 24, 2021 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-2.06%) | |
May 21, 2021 | 1.164 | 1.164 | 1.164 | 1.164 | 6,952 | +0.09(+8.79%) |
May 11, 2021 | 1.070 | 1.070 | 1.070 | 0 | -0.11(-9.32%) | |
May 05, 2021 | 1.180 | 1.180 | 1.180 | 0 | -0.08(-6.72%) | |
May 04, 2021 | 1.265 | 1.265 | 1.265 | 57 | +0.00(+0.00%) |