Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.120 | 1.142 | 1.040 | 1.060 | 29,878 | -0.04(-3.64%) |
Apr 28, 2022 | 1.230 | 1.230 | 1.090 | 1.100 | 26,911 | -0.03(-2.65%) |
Apr 27, 2022 | 1.150 | 1.165 | 1.120 | 1.130 | 16,360 | -0.03(-2.16%) |
Apr 26, 2022 | 1.210 | 1.270 | 1.155 | 1.155 | 115,288 | -0.04(-3.75%) |
Apr 25, 2022 | 1.120 | 1.227 | 1.110 | 1.200 | 203,156 | +0.04(+3.44%) |
Apr 22, 2022 | 1.110 | 1.180 | 1.103 | 1.160 | 37,597 | +0.04(+3.58%) |
Apr 21, 2022 | 1.230 | 1.270 | 1.100 | 1.120 | 102,572 | -0.09(-7.44%) |
Apr 20, 2022 | 1.134 | 1.230 | 1.132 | 1.210 | 39,888 | +0.01(+0.83%) |
Apr 19, 2022 | 1.240 | 1.340 | 1.180 | 1.200 | 67,145 | -0.07(-5.51%) |
Apr 18, 2022 | 1.280 | 1.280 | 1.251 | 1.270 | 19,721 | -0.01(-0.78%) |
Apr 14, 2022 | 1.400 | 1.400 | 1.280 | 1.280 | 64,868 | -0.13(-9.22%) |
Apr 13, 2022 | 1.350 | 1.420 | 1.350 | 1.410 | 25,364 | +0.02(+1.44%) |
Apr 12, 2022 | 1.410 | 1.430 | 1.360 | 1.390 | 110,782 | -0.01(-0.71%) |
Apr 11, 2022 | 1.370 | 1.420 | 1.340 | 1.400 | 32,828 | +0.03(+2.19%) |
Apr 08, 2022 | 1.430 | 1.440 | 1.360 | 1.370 | 46,512 | -0.06(-4.20%) |
Apr 07, 2022 | 1.490 | 1.490 | 1.410 | 1.430 | 33,964 | -0.02(-1.38%) |
Apr 06, 2022 | 1.540 | 1.540 | 1.363 | 1.450 | 76,055 | -0.06(-3.97%) |
Apr 05, 2022 | 1.490 | 1.510 | 1.460 | 1.510 | 47,486 | +0.02(+1.34%) |
Apr 04, 2022 | 1.600 | 1.600 | 1.450 | 1.490 | 130,555 | -0.11(-6.88%) |
Apr 01, 2022 | 1.680 | 1.710 | 1.600 | 1.600 | 85,619 | -0.10(-5.88%) |
Mar 31, 2022 | 1.770 | 1.770 | 1.650 | 1.700 | 194,438 | -0.25(-12.82%) |
Mar 30, 2022 | 2.000 | 2.000 | 1.870 | 1.950 | 95,718 | +0.08(+4.28%) |
Mar 29, 2022 | 1.970 | 1.970 | 1.870 | 1.870 | 68,942 | -0.01(-0.53%) |
Mar 28, 2022 | 2.140 | 2.150 | 1.835 | 1.880 | 95,848 | -0.16(-7.84%) |
Mar 25, 2022 | 2.093 | 2.102 | 2.020 | 2.040 | 13,926 | -0.04(-1.92%) |
Mar 24, 2022 | 2.090 | 2.110 | 2.010 | 2.080 | 10,260 | -0.01(-0.48%) |
Mar 23, 2022 | 2.070 | 2.128 | 2.070 | 2.090 | 30,826 | -0.05(-2.34%) |
Mar 22, 2022 | 2.000 | 2.192 | 1.970 | 2.140 | 52,941 | +0.18(+9.18%) |
Mar 21, 2022 | 2.150 | 2.154 | 1.910 | 1.960 | 53,194 | -0.18(-8.41%) |
Mar 18, 2022 | 2.060 | 2.150 | 2.060 | 2.140 | 36,051 | +0.08(+3.88%) |
Mar 17, 2022 | 2.000 | 2.060 | 1.960 | 2.060 | 13,262 | +0.11(+5.64%) |
Mar 16, 2022 | 1.900 | 1.980 | 1.870 | 1.950 | 43,715 | +0.07(+3.72%) |
Mar 15, 2022 | 1.840 | 1.920 | 1.800 | 1.880 | 42,561 | +0.08(+4.44%) |
Mar 14, 2022 | 1.870 | 1.880 | 1.800 | 1.800 | 71,130 | -0.03(-1.64%) |
Mar 11, 2022 | 1.870 | 1.900 | 1.822 | 1.830 | 56,017 | -0.06(-3.17%) |
Mar 10, 2022 | 1.890 | 1.960 | 1.850 | 1.890 | 67,011 | -0.01(-0.53%) |
Mar 09, 2022 | 2.010 | 2.010 | 1.850 | 1.900 | 48,250 | +0.02(+1.06%) |
Mar 08, 2022 | 1.840 | 1.956 | 1.800 | 1.880 | 129,933 | +0.08(+4.44%) |
Mar 07, 2022 | 1.890 | 1.890 | 1.800 | 1.800 | 92,568 | -0.05(-2.70%) |
Mar 04, 2022 | 1.850 | 1.890 | 1.781 | 1.850 | 68,727 | +0.00(+0.00%) |
Mar 03, 2022 | 1.930 | 1.970 | 1.850 | 1.850 | 36,696 | -0.08(-4.15%) |
Mar 02, 2022 | 1.930 | 1.970 | 1.920 | 1.930 | 36,420 | +0.00(+0.00%) |
Mar 01, 2022 | 1.950 | 1.980 | 1.890 | 1.930 | 62,840 | -0.01(-0.52%) |
Feb 28, 2022 | 1.940 | 2.050 | 1.920 | 1.940 | 23,567 | -0.05(-2.51%) |
Feb 25, 2022 | 1.910 | 2.080 | 1.950 | 1.990 | 69,014 | +0.10(+5.29%) |
Feb 24, 2022 | 1.790 | 1.950 | 1.750 | 1.890 | 71,591 | +0.01(+0.53%) |
Feb 23, 2022 | 2.040 | 2.080 | 1.860 | 1.880 | 42,613 | -0.16(-7.84%) |
Feb 22, 2022 | 1.940 | 2.100 | 1.900 | 2.040 | 72,223 | +0.05(+2.51%) |
Feb 18, 2022 | 1.990 | 0 | -0.10(-4.78%) | |||
Feb 17, 2022 | 2.240 | 2.280 | 2.060 | 2.090 | 30,234 | -0.20(-8.73%) |
Feb 16, 2022 | 2.130 | 2.340 | 2.128 | 2.290 | 28,583 | +0.12(+5.53%) |
Feb 15, 2022 | 2.090 | 2.180 | 2.090 | 2.170 | 20,349 | +0.08(+3.83%) |
Feb 14, 2022 | 2.030 | 2.150 | 2.030 | 2.090 | 37,360 | +0.03(+1.46%) |
Feb 11, 2022 | 2.120 | 2.183 | 2.010 | 2.060 | 50,199 | -0.07(-3.29%) |
Feb 10, 2022 | 2.130 | 2.250 | 2.100 | 2.130 | 35,843 | -0.05(-2.29%) |
Feb 09, 2022 | 2.100 | 2.230 | 2.060 | 2.180 | 70,065 | +0.09(+4.31%) |
Feb 08, 2022 | 2.040 | 2.090 | 2.010 | 2.090 | 22,871 | +0.02(+0.97%) |
Feb 07, 2022 | 2.040 | 2.161 | 2.010 | 2.070 | 42,212 | +0.00(+0.24%) |
Feb 04, 2022 | 2.260 | 2.260 | 2.010 | 2.065 | 98,170 | +0.02(+1.23%) |
Feb 03, 2022 | 2.080 | 2.030 | 2.040 | 31,110 | -0.10(-4.67%) | |
Feb 02, 2022 | 2.240 | 2.269 | 2.120 | 2.140 | 45,076 | -0.15(-6.55%) |