Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.100 | 1.180 | 1.100 | 1.120 | 86,173 | -0.01(-0.88%) |
Apr 28, 2022 | 1.110 | 1.140 | 1.060 | 1.130 | 215,777 | +0.04(+3.67%) |
Apr 27, 2022 | 1.180 | 1.200 | 1.070 | 1.090 | 159,579 | -0.07(-6.03%) |
Apr 26, 2022 | 1.170 | 1.200 | 1.160 | 1.160 | 80,205 | -0.05(-4.13%) |
Apr 25, 2022 | 1.170 | 1.220 | 1.170 | 1.210 | 70,299 | +0.01(+0.83%) |
Apr 22, 2022 | 1.290 | 1.290 | 1.200 | 1.200 | 50,443 | -0.04(-3.23%) |
Apr 21, 2022 | 1.240 | 1.250 | 1.210 | 1.240 | 95,096 | +0.02(+1.64%) |
Apr 20, 2022 | 1.230 | 1.230 | 1.190 | 1.220 | 81,992 | -0.01(-0.81%) |
Apr 19, 2022 | 1.220 | 1.250 | 1.210 | 1.230 | 45,042 | +0.00(+0.00%) |
Apr 18, 2022 | 1.250 | 1.260 | 1.210 | 1.230 | 93,684 | -0.01(-0.81%) |
Apr 14, 2022 | 1.240 | 0 | -0.03(-2.36%) | |||
Apr 13, 2022 | 1.250 | 1.290 | 1.240 | 1.270 | 145,289 | +0.03(+2.42%) |
Apr 12, 2022 | 1.280 | 1.330 | 1.240 | 1.240 | 84,484 | -0.04(-3.13%) |
Apr 11, 2022 | 1.250 | 1.290 | 1.230 | 1.280 | 118,833 | +0.00(+0.00%) |
Apr 08, 2022 | 1.260 | 1.310 | 1.210 | 1.280 | 161,832 | +0.03(+2.40%) |
Apr 07, 2022 | 1.290 | 1.310 | 1.250 | 1.250 | 190,098 | -0.04(-3.10%) |
Apr 06, 2022 | 1.330 | 1.350 | 1.290 | 1.290 | 147,537 | -0.03(-2.27%) |
Apr 05, 2022 | 1.370 | 1.380 | 1.320 | 1.320 | 169,371 | -0.06(-4.35%) |
Apr 04, 2022 | 1.400 | 1.440 | 1.370 | 1.380 | 189,673 | -0.01(-0.72%) |
Apr 01, 2022 | 1.350 | 1.490 | 1.340 | 1.390 | 408,009 | +0.04(+2.96%) |
Mar 31, 2022 | 1.340 | 1.390 | 1.330 | 1.350 | 239,299 | +0.00(+0.00%) |
Mar 30, 2022 | 1.440 | 1.460 | 1.310 | 1.350 | 561,060 | -0.08(-5.59%) |
Mar 29, 2022 | 1.380 | 1.520 | 1.370 | 1.430 | 320,913 | +0.04(+2.88%) |
Mar 28, 2022 | 1.510 | 1.540 | 1.390 | 1.390 | 381,873 | -0.16(-10.32%) |
Mar 25, 2022 | 1.520 | 1.570 | 1.420 | 1.550 | 505,352 | +0.09(+6.16%) |
Mar 24, 2022 | 1.360 | 1.480 | 1.330 | 1.460 | 605,325 | -0.12(-7.59%) |
Mar 23, 2022 | 1.550 | 1.620 | 1.520 | 1.580 | 168,721 | +0.00(+0.00%) |
Mar 22, 2022 | 1.540 | 1.590 | 1.530 | 1.580 | 125,215 | +0.05(+3.27%) |
Mar 21, 2022 | 1.540 | 1.580 | 1.470 | 1.530 | 139,047 | +0.03(+2.00%) |
Mar 18, 2022 | 1.480 | 1.500 | 1.400 | 1.500 | 164,677 | +0.07(+4.90%) |
Mar 17, 2022 | 1.400 | 1.430 | 1.340 | 1.430 | 111,211 | +0.05(+3.62%) |
Mar 16, 2022 | 1.350 | 1.410 | 1.330 | 1.380 | 143,381 | +0.02(+1.47%) |
Mar 15, 2022 | 1.370 | 1.370 | 1.300 | 1.360 | 154,147 | -0.03(-2.16%) |
Mar 14, 2022 | 1.290 | 1.400 | 1.280 | 1.390 | 265,064 | +0.11(+8.59%) |
Mar 11, 2022 | 1.420 | 1.420 | 1.280 | 1.280 | 184,544 | -0.12(-8.57%) |
Mar 10, 2022 | 1.390 | 1.410 | 1.360 | 1.400 | 86,273 | -0.02(-1.41%) |
Mar 09, 2022 | 1.370 | 1.430 | 1.360 | 1.420 | 85,584 | +0.08(+5.97%) |
Mar 08, 2022 | 1.250 | 1.380 | 1.250 | 1.340 | 161,681 | +0.09(+7.20%) |
Mar 07, 2022 | 1.300 | 1.320 | 1.250 | 1.250 | 168,104 | -0.01(-0.79%) |
Mar 04, 2022 | 1.310 | 1.330 | 1.240 | 1.260 | 193,881 | -0.05(-3.82%) |
Mar 03, 2022 | 1.380 | 1.380 | 1.280 | 1.310 | 167,959 | -0.08(-5.76%) |
Mar 02, 2022 | 1.390 | 1.400 | 1.340 | 1.390 | 142,679 | -0.02(-1.42%) |
Mar 01, 2022 | 1.460 | 1.530 | 1.400 | 1.410 | 180,348 | -0.14(-9.03%) |
Feb 28, 2022 | 1.390 | 1.550 | 1.340 | 1.550 | 309,550 | +0.16(+11.51%) |
Feb 25, 2022 | 1.410 | 1.410 | 1.360 | 1.390 | 150,284 | -0.03(-2.11%) |
Feb 24, 2022 | 1.250 | 1.420 | 1.250 | 1.420 | 324,720 | +0.06(+4.41%) |
Feb 23, 2022 | 1.420 | 1.500 | 1.340 | 1.360 | 173,490 | -0.09(-6.21%) |
Feb 22, 2022 | 1.490 | 1.530 | 1.450 | 1.450 | 173,070 | -0.07(-4.61%) |
Feb 18, 2022 | 1.520 | 0 | -0.07(-4.40%) | |||
Feb 17, 2022 | 1.700 | 1.740 | 1.580 | 1.590 | 189,534 | -0.12(-7.02%) |
Feb 16, 2022 | 1.780 | 1.810 | 1.710 | 1.710 | 174,177 | -0.09(-5.00%) |
Feb 15, 2022 | 1.730 | 1.850 | 1.700 | 1.800 | 297,889 | +0.08(+4.65%) |
Feb 14, 2022 | 1.930 | 2.010 | 1.720 | 1.720 | 421,828 | -0.26(-13.13%) |
Feb 11, 2022 | 1.800 | 2.000 | 1.760 | 1.980 | 750,727 | +0.19(+10.61%) |
Feb 10, 2022 | 1.540 | 1.840 | 1.500 | 1.790 | 511,077 | +0.19(+11.87%) |
Feb 09, 2022 | 1.470 | 1.620 | 1.430 | 1.600 | 347,169 | +0.15(+10.34%) |
Feb 08, 2022 | 1.320 | 1.450 | 1.300 | 1.450 | 222,827 | +0.11(+8.21%) |
Feb 07, 2022 | 1.340 | 1.370 | 1.310 | 1.340 | 190,382 | +0.04(+3.08%) |
Feb 04, 2022 | 1.260 | 1.350 | 1.260 | 1.300 | 142,628 | +0.04(+3.17%) |
Feb 03, 2022 | 1.250 | 1.260 | 129,663 | -0.01(-0.79%) | ||
Feb 02, 2022 | 1.460 | 1.460 | 1.270 | 1.270 | 290,515 | -0.13(-9.29%) |