Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.130 | 1.190 | 1.090 | 1.110 | 489,896 | -0.03(-2.63%) |
Apr 28, 2022 | 1.140 | 1.140 | 1.050 | 1.140 | 530,614 | +0.03(+2.70%) |
Apr 27, 2022 | 1.160 | 1.170 | 1.100 | 1.110 | 462,586 | -0.03(-2.63%) |
Apr 26, 2022 | 1.190 | 1.190 | 1.130 | 1.140 | 417,157 | -0.06(-5.00%) |
Apr 25, 2022 | 1.160 | 1.210 | 1.145 | 1.200 | 463,178 | +0.03(+2.56%) |
Apr 22, 2022 | 1.190 | 1.225 | 1.170 | 1.170 | 592,622 | -0.04(-3.31%) |
Apr 21, 2022 | 1.270 | 1.410 | 1.200 | 1.210 | 2,378,301 | -0.03(-2.42%) |
Apr 20, 2022 | 1.250 | 1.295 | 1.240 | 1.240 | 369,421 | -0.01(-0.80%) |
Apr 19, 2022 | 1.200 | 1.279 | 1.190 | 1.250 | 346,231 | +0.03(+2.46%) |
Apr 18, 2022 | 1.220 | 1.230 | 1.180 | 1.220 | 519,306 | +0.00(+0.00%) |
Apr 14, 2022 | 1.330 | 1.350 | 1.220 | 1.220 | 1,937,891 | +0.01(+0.83%) |
Apr 13, 2022 | 1.240 | 1.280 | 1.210 | 1.210 | 584,222 | +0.00(+0.00%) |
Apr 12, 2022 | 1.240 | 1.260 | 1.200 | 1.210 | 739,524 | +0.06(+5.22%) |
Apr 11, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 365,421 | -0.04(-3.36%) |
Apr 08, 2022 | 1.160 | 1.205 | 1.140 | 1.190 | 522,153 | +0.02(+1.71%) |
Apr 07, 2022 | 1.190 | 1.230 | 1.130 | 1.170 | 681,212 | -0.03(-2.50%) |
Apr 06, 2022 | 1.290 | 1.300 | 1.190 | 1.200 | 973,827 | -0.08(-6.25%) |
Apr 05, 2022 | 1.450 | 1.450 | 1.280 | 1.280 | 1,057,093 | -0.14(-9.86%) |
Apr 04, 2022 | 1.300 | 1.440 | 1.250 | 1.420 | 1,862,036 | +0.18(+14.52%) |
Apr 01, 2022 | 1.320 | 1.339 | 1.220 | 1.240 | 762,800 | -0.04(-3.13%) |
Mar 31, 2022 | 1.270 | 1.410 | 1.260 | 1.280 | 1,891,566 | +0.00(+0.00%) |
Mar 30, 2022 | 1.240 | 1.340 | 1.240 | 1.280 | 1,379,014 | +0.04(+3.23%) |
Mar 29, 2022 | 1.220 | 1.250 | 1.205 | 1.240 | 641,898 | +0.06(+5.08%) |
Mar 28, 2022 | 1.200 | 1.210 | 1.130 | 1.180 | 918,574 | +0.01(+0.85%) |
Mar 25, 2022 | 1.200 | 1.235 | 1.165 | 1.170 | 678,436 | -0.04(-3.31%) |
Mar 24, 2022 | 1.240 | 1.245 | 1.180 | 1.210 | 635,588 | -0.02(-1.63%) |
Mar 23, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 755,393 | -0.02(-1.60%) |
Mar 22, 2022 | 1.210 | 1.280 | 1.210 | 1.250 | 761,436 | +0.06(+5.04%) |
Mar 21, 2022 | 1.270 | 1.300 | 1.180 | 1.190 | 873,553 | +0.02(+1.71%) |
Mar 18, 2022 | 1.230 | 1.310 | 1.170 | 1.170 | 2,823,430 | -0.05(-4.10%) |
Mar 17, 2022 | 1.230 | 1.300 | 1.170 | 1.220 | 1,786,066 | -0.02(-1.61%) |
Mar 16, 2022 | 1.170 | 1.250 | 1.125 | 1.240 | 1,273,742 | +0.17(+15.89%) |
Mar 15, 2022 | 1.070 | 1.080 | 1.020 | 1.070 | 521,750 | +0.01(+0.94%) |
Mar 14, 2022 | 1.180 | 1.180 | 1.060 | 1.060 | 951,230 | -0.13(-10.92%) |
Mar 11, 2022 | 1.360 | 1.380 | 1.180 | 1.190 | 777,596 | -0.17(-12.50%) |
Mar 10, 2022 | 1.370 | 1.310 | 1.360 | 794,504 | -0.03(-2.16%) | |
Mar 09, 2022 | 1.390 | 1.450 | 1.300 | 1.390 | 2,038,503 | +0.04(+2.96%) |
Mar 08, 2022 | 1.320 | 1.650 | 1.280 | 1.350 | 5,274,891 | +0.11(+8.87%) |
Mar 07, 2022 | 1.150 | 1.306 | 1.120 | 1.240 | 1,477,362 | +0.09(+7.83%) |
Mar 04, 2022 | 1.210 | 1.240 | 1.150 | 1.150 | 354,538 | -0.08(-6.50%) |
Mar 03, 2022 | 1.300 | 1.300 | 1.220 | 1.230 | 258,809 | -0.07(-5.38%) |
Mar 02, 2022 | 1.270 | 1.310 | 1.230 | 1.300 | 396,173 | +0.03(+2.36%) |
Mar 01, 2022 | 1.300 | 1.300 | 1.215 | 1.270 | 389,971 | -0.02(-1.55%) |
Feb 28, 2022 | 1.250 | 1.330 | 1.250 | 1.290 | 659,439 | +0.03(+2.38%) |
Feb 25, 2022 | 1.185 | 1.280 | 1.240 | 1.260 | 372,351 | +0.04(+3.28%) |
Feb 24, 2022 | 1.040 | 1.230 | 1.020 | 1.220 | 726,218 | +0.07(+6.09%) |
Feb 23, 2022 | 1.150 | 1.190 | 1.140 | 1.150 | 529,917 | +0.00(+0.00%) |
Feb 22, 2022 | 1.210 | 1.250 | 1.150 | 1.150 | 717,542 | -0.10(-8.00%) |
Feb 18, 2022 | 1.250 | 0 | -0.02(-1.57%) | |||
Feb 17, 2022 | 1.310 | 1.349 | 1.260 | 1.270 | 465,423 | -0.09(-6.62%) |
Feb 16, 2022 | 1.300 | 1.380 | 1.280 | 1.360 | 588,850 | +0.04(+3.03%) |
Feb 15, 2022 | 1.210 | 1.340 | 1.210 | 1.320 | 522,443 | +0.12(+10.00%) |
Feb 14, 2022 | 1.230 | 1.270 | 1.200 | 1.200 | 751,739 | -0.04(-3.23%) |
Feb 11, 2022 | 1.300 | 1.320 | 1.210 | 1.240 | 691,967 | -0.06(-4.62%) |
Feb 10, 2022 | 1.300 | 1.380 | 1.270 | 1.300 | 1,085,439 | -0.04(-2.99%) |
Feb 09, 2022 | 1.290 | 1.380 | 1.258 | 1.340 | 1,292,123 | +0.13(+10.74%) |
Feb 08, 2022 | 1.150 | 1.240 | 1.150 | 1.210 | 693,608 | +0.06(+5.22%) |
Feb 07, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 487,987 | -0.01(-0.86%) |
Feb 04, 2022 | 1.110 | 1.160 | 1.105 | 1.160 | 345,742 | +0.05(+4.50%) |
Feb 03, 2022 | 1.120 | 1.110 | 617,508 | -0.04(-3.48%) | ||
Feb 02, 2022 | 1.240 | 1.250 | 1.140 | 1.150 | 626,576 | -0.08(-6.50%) |