Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.050 | 1.098 | 1.000 | 1.010 | 1,577,349 | -0.02(-1.94%) |
Apr 28, 2022 | 0.9600 | 1.050 | 0.9396 | 1.030 | 2,769,010 | +0.12(+13.17%) |
Apr 27, 2022 | 1.080 | 1.090 | 0.9100 | 0.9101 | 5,567,533 | -0.18(-16.50%) |
Apr 26, 2022 | 1.100 | 1.140 | 1.080 | 1.090 | 1,223,582 | -0.02(-1.80%) |
Apr 25, 2022 | 1.180 | 1.180 | 1.080 | 1.110 | 2,499,388 | -0.09(-7.50%) |
Apr 22, 2022 | 1.240 | 1.250 | 1.190 | 1.200 | 1,136,208 | -0.01(-0.83%) |
Apr 21, 2022 | 1.370 | 1.375 | 1.200 | 1.210 | 4,239,204 | -0.15(-11.03%) |
Apr 20, 2022 | 1.370 | 1.370 | 1.320 | 1.360 | 1,684,036 | +0.06(+4.21%) |
Apr 19, 2022 | 1.490 | 1.490 | 1.300 | 1.305 | 5,408,707 | -0.17(-11.22%) |
Apr 18, 2022 | 1.530 | 1.560 | 1.470 | 1.470 | 1,638,072 | -0.08(-5.16%) |
Apr 14, 2022 | 1.560 | 1.599 | 1.520 | 1.550 | 1,071,624 | -0.01(-0.64%) |
Apr 13, 2022 | 1.500 | 1.580 | 1.500 | 1.560 | 1,022,090 | +0.04(+2.63%) |
Apr 12, 2022 | 1.560 | 1.600 | 1.480 | 1.520 | 1,672,757 | -0.03(-1.94%) |
Apr 11, 2022 | 1.510 | 1.560 | 1.510 | 1.550 | 1,058,191 | +0.02(+1.31%) |
Apr 08, 2022 | 1.600 | 1.610 | 1.510 | 1.530 | 1,810,461 | -0.04(-2.55%) |
Apr 07, 2022 | 1.680 | 1.715 | 1.550 | 1.570 | 3,372,268 | -0.14(-8.19%) |
Apr 06, 2022 | 2.000 | 2.010 | 1.670 | 1.710 | 13,556,770 | -0.13(-7.07%) |
Apr 05, 2022 | 1.870 | 1.870 | 1.820 | 1.840 | 741,486 | -0.03(-1.60%) |
Apr 04, 2022 | 1.800 | 1.880 | 1.795 | 1.870 | 1,063,405 | +0.06(+3.31%) |
Apr 01, 2022 | 1.810 | 1.830 | 1.764 | 1.810 | 664,096 | +0.02(+1.12%) |
Mar 31, 2022 | 1.780 | 1.820 | 1.750 | 1.790 | 758,636 | +0.04(+2.29%) |
Mar 30, 2022 | 1.780 | 1.820 | 1.750 | 1.750 | 874,707 | -0.04(-2.23%) |
Mar 29, 2022 | 1.770 | 1.830 | 1.720 | 1.790 | 1,087,843 | +0.03(+1.70%) |
Mar 28, 2022 | 1.880 | 1.898 | 1.730 | 1.760 | 2,164,163 | -0.13(-6.88%) |
Mar 25, 2022 | 1.880 | 1.930 | 1.830 | 1.890 | 1,180,869 | +0.00(+0.00%) |
Mar 24, 2022 | 1.800 | 1.890 | 1.790 | 1.890 | 1,706,454 | +0.14(+8.00%) |
Mar 23, 2022 | 1.760 | 1.805 | 1.720 | 1.750 | 921,411 | -0.05(-2.78%) |
Mar 22, 2022 | 1.800 | 1.880 | 1.740 | 1.800 | 1,823,367 | +0.02(+1.12%) |
Mar 21, 2022 | 1.660 | 1.850 | 1.660 | 1.780 | 2,931,307 | +0.12(+7.23%) |
Mar 18, 2022 | 1.670 | 1.742 | 1.640 | 1.660 | 2,452,564 | -0.01(-0.60%) |
Mar 17, 2022 | 1.600 | 1.680 | 1.590 | 1.670 | 882,749 | +0.05(+3.09%) |
Mar 16, 2022 | 1.600 | 1.630 | 1.560 | 1.620 | 1,046,995 | +0.04(+2.53%) |
Mar 15, 2022 | 1.500 | 1.590 | 1.500 | 1.580 | 893,202 | +0.06(+3.95%) |
Mar 14, 2022 | 1.550 | 1.560 | 1.490 | 1.520 | 712,803 | -0.02(-1.30%) |
Mar 11, 2022 | 1.480 | 1.580 | 1.470 | 1.540 | 1,748,044 | +0.06(+4.05%) |
Mar 10, 2022 | 1.490 | 1.500 | 1.460 | 1.480 | 688,903 | -0.05(-3.27%) |
Mar 09, 2022 | 1.470 | 1.545 | 1.460 | 1.530 | 803,257 | +0.08(+5.52%) |
Mar 08, 2022 | 1.440 | 1.540 | 1.410 | 1.450 | 1,518,821 | +0.00(+0.00%) |
Mar 07, 2022 | 1.490 | 1.500 | 1.440 | 1.450 | 1,051,067 | -0.07(-4.61%) |
Mar 04, 2022 | 1.480 | 1.540 | 1.440 | 1.520 | 1,344,386 | +0.05(+3.40%) |
Mar 03, 2022 | 1.520 | 1.540 | 1.470 | 1.470 | 1,017,853 | -0.06(-3.92%) |
Mar 02, 2022 | 1.500 | 1.550 | 1.500 | 1.530 | 413,758 | +0.02(+1.32%) |
Mar 01, 2022 | 1.530 | 1.560 | 1.480 | 1.510 | 931,196 | -0.03(-1.95%) |
Feb 28, 2022 | 1.540 | 1.570 | 1.515 | 1.540 | 878,296 | -0.02(-1.28%) |
Feb 25, 2022 | 1.540 | 1.590 | 1.545 | 1.560 | 566,108 | +0.00(+0.00%) |
Feb 24, 2022 | 1.410 | 1.565 | 1.410 | 1.560 | 1,422,907 | +0.06(+4.00%) |
Feb 23, 2022 | 1.660 | 1.660 | 1.500 | 1.500 | 1,441,196 | -0.14(-8.54%) |
Feb 22, 2022 | 1.600 | 1.650 | 1.574 | 1.640 | 1,181,106 | +0.00(+0.00%) |
Feb 18, 2022 | 1.640 | 0 | -0.15(-8.38%) | |||
Feb 17, 2022 | 1.650 | 1.850 | 1.650 | 1.790 | 3,610,096 | +0.13(+7.83%) |
Feb 16, 2022 | 1.650 | 1.680 | 1.610 | 1.660 | 970,395 | +0.03(+1.84%) |
Feb 15, 2022 | 1.550 | 1.660 | 1.550 | 1.630 | 2,365,556 | +0.09(+5.84%) |
Feb 14, 2022 | 1.510 | 1.590 | 1.485 | 1.540 | 946,064 | +0.03(+1.99%) |
Feb 11, 2022 | 1.510 | 1.667 | 1.490 | 1.510 | 2,523,822 | +0.00(+0.00%) |
Feb 10, 2022 | 1.530 | 1.600 | 1.490 | 1.510 | 1,053,736 | -0.05(-3.21%) |
Feb 09, 2022 | 1.480 | 1.580 | 1.470 | 1.560 | 1,669,331 | +0.10(+6.85%) |
Feb 08, 2022 | 1.490 | 1.510 | 1.450 | 1.460 | 626,895 | -0.03(-2.01%) |
Feb 07, 2022 | 1.480 | 1.530 | 1.470 | 1.490 | 905,113 | -0.02(-1.32%) |
Feb 04, 2022 | 1.440 | 1.520 | 1.420 | 1.510 | 952,215 | +0.09(+6.34%) |
Feb 03, 2022 | 1.450 | 1.410 | 1.420 | 631,874 | -0.05(-3.40%) | |
Feb 02, 2022 | 1.510 | 1.510 | 1.450 | 1.470 | 817,233 | -0.05(-3.29%) |