Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.140 | 1.200 | 1.120 | 1.190 | 439,522 | +0.05(+4.39%) |
Apr 28, 2022 | 1.170 | 1.180 | 1.120 | 1.140 | 528,899 | -0.02(-1.72%) |
Apr 27, 2022 | 1.150 | 1.195 | 1.130 | 1.160 | 355,128 | +0.00(+0.00%) |
Apr 26, 2022 | 1.170 | 1.170 | 1.125 | 1.160 | 416,450 | +0.00(+0.00%) |
Apr 25, 2022 | 1.150 | 1.180 | 1.100 | 1.160 | 282,103 | +0.01(+0.87%) |
Apr 22, 2022 | 1.130 | 1.160 | 1.090 | 1.150 | 447,752 | +0.03(+2.68%) |
Apr 21, 2022 | 1.210 | 1.220 | 1.120 | 1.120 | 557,947 | -0.05(-4.27%) |
Apr 20, 2022 | 1.200 | 1.210 | 1.160 | 1.170 | 559,757 | -0.03(-2.50%) |
Apr 19, 2022 | 1.210 | 1.230 | 1.170 | 1.200 | 477,321 | +0.00(+0.00%) |
Apr 18, 2022 | 1.230 | 1.250 | 1.150 | 1.200 | 772,588 | -0.05(-4.00%) |
Apr 14, 2022 | 1.250 | 1.300 | 1.240 | 1.250 | 242,171 | -0.01(-0.79%) |
Apr 13, 2022 | 1.260 | 1.285 | 1.200 | 1.260 | 140,142 | +0.01(+0.80%) |
Apr 12, 2022 | 1.340 | 1.354 | 1.235 | 1.250 | 324,087 | -0.07(-5.30%) |
Apr 11, 2022 | 1.370 | 1.370 | 1.320 | 1.320 | 327,003 | -0.08(-5.71%) |
Apr 08, 2022 | 1.420 | 1.430 | 1.350 | 1.400 | 543,110 | -0.02(-1.41%) |
Apr 07, 2022 | 1.400 | 1.430 | 1.360 | 1.420 | 341,894 | +0.02(+1.43%) |
Apr 06, 2022 | 1.440 | 1.440 | 1.320 | 1.400 | 364,809 | -0.06(-4.11%) |
Apr 05, 2022 | 1.470 | 1.500 | 1.440 | 1.460 | 259,956 | -0.01(-0.68%) |
Apr 04, 2022 | 1.430 | 1.550 | 1.420 | 1.470 | 1,786,714 | +0.06(+4.26%) |
Apr 01, 2022 | 1.360 | 1.410 | 1.290 | 1.410 | 570,144 | +0.05(+3.68%) |
Mar 31, 2022 | 1.230 | 1.385 | 1.230 | 1.360 | 803,340 | +0.10(+7.94%) |
Mar 30, 2022 | 1.230 | 1.290 | 1.220 | 1.260 | 333,964 | +0.04(+3.28%) |
Mar 29, 2022 | 1.210 | 1.300 | 1.180 | 1.220 | 666,572 | +0.01(+0.83%) |
Mar 28, 2022 | 1.210 | 1.230 | 1.180 | 1.210 | 262,959 | +0.01(+0.83%) |
Mar 25, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 331,129 | -0.04(-3.23%) |
Mar 24, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 560,273 | +0.02(+1.64%) |
Mar 23, 2022 | 1.190 | 1.240 | 1.100 | 1.220 | 581,065 | -0.06(-4.69%) |
Mar 22, 2022 | 1.240 | 1.280 | 1.210 | 1.280 | 612,866 | +0.05(+4.07%) |
Mar 21, 2022 | 1.230 | 1.290 | 1.160 | 1.230 | 480,145 | +0.01(+0.82%) |
Mar 18, 2022 | 1.160 | 1.220 | 1.140 | 1.220 | 358,115 | +0.07(+6.09%) |
Mar 17, 2022 | 1.130 | 1.150 | 1.110 | 1.150 | 478,951 | +0.02(+1.77%) |
Mar 16, 2022 | 1.100 | 1.130 | 1.070 | 1.130 | 234,171 | +0.07(+6.60%) |
Mar 15, 2022 | 1.010 | 1.070 | 1.000 | 1.060 | 358,278 | +0.04(+3.92%) |
Mar 14, 2022 | 1.090 | 1.090 | 1.010 | 1.020 | 423,584 | -0.07(-6.42%) |
Mar 11, 2022 | 1.150 | 1.150 | 1.080 | 1.090 | 450,438 | -0.04(-3.54%) |
Mar 10, 2022 | 1.110 | 1.140 | 1.100 | 1.130 | 107,181 | -0.01(-0.88%) |
Mar 09, 2022 | 1.100 | 1.140 | 1.060 | 1.140 | 290,100 | +0.09(+8.57%) |
Mar 08, 2022 | 1.060 | 1.080 | 1.010 | 1.050 | 494,341 | -0.02(-1.87%) |
Mar 07, 2022 | 1.100 | 1.120 | 1.060 | 1.070 | 362,100 | -0.05(-4.46%) |
Mar 04, 2022 | 1.140 | 1.160 | 1.110 | 1.120 | 182,749 | -0.02(-1.75%) |
Mar 03, 2022 | 1.180 | 1.180 | 1.130 | 1.140 | 277,703 | -0.04(-3.39%) |
Mar 02, 2022 | 1.200 | 1.210 | 1.160 | 1.180 | 171,343 | -0.02(-1.67%) |
Mar 01, 2022 | 1.180 | 1.250 | 1.155 | 1.200 | 320,220 | +0.00(+0.00%) |
Feb 28, 2022 | 1.220 | 1.220 | 1.164 | 1.200 | 244,078 | -0.01(-0.83%) |
Feb 25, 2022 | 1.190 | 1.210 | 1.170 | 1.210 | 170,399 | +0.00(+0.00%) |
Feb 24, 2022 | 1.140 | 1.210 | 1.100 | 1.210 | 320,943 | +0.05(+4.31%) |
Feb 23, 2022 | 1.220 | 1.220 | 1.150 | 1.160 | 297,797 | -0.01(-0.85%) |
Feb 22, 2022 | 1.160 | 1.215 | 1.140 | 1.170 | 250,907 | +0.00(+0.00%) |
Feb 18, 2022 | 1.170 | 0 | -0.03(-2.50%) | |||
Feb 17, 2022 | 1.220 | 1.280 | 1.180 | 1.200 | 532,012 | -0.01(-0.83%) |
Feb 16, 2022 | 1.250 | 1.250 | 1.180 | 1.210 | 257,224 | -0.02(-1.63%) |
Feb 15, 2022 | 1.180 | 1.245 | 1.180 | 1.230 | 244,815 | +0.07(+6.03%) |
Feb 14, 2022 | 1.200 | 1.210 | 1.140 | 1.160 | 306,997 | -0.03(-2.52%) |
Feb 11, 2022 | 1.230 | 1.250 | 1.160 | 1.190 | 252,595 | -0.04(-3.25%) |
Feb 10, 2022 | 1.270 | 1.310 | 1.195 | 1.230 | 391,268 | -0.04(-3.38%) |
Feb 09, 2022 | 1.230 | 1.280 | 1.220 | 1.273 | 211,436 | +0.04(+3.50%) |
Feb 08, 2022 | 1.230 | 1.280 | 1.200 | 1.230 | 295,488 | +0.01(+0.82%) |
Feb 07, 2022 | 1.210 | 1.250 | 1.180 | 1.220 | 358,909 | +0.01(+0.83%) |
Feb 04, 2022 | 1.190 | 1.240 | 1.190 | 1.210 | 215,549 | +0.02(+1.68%) |
Feb 03, 2022 | 1.250 | 1.160 | 1.190 | 357,856 | -0.09(-7.03%) | |
Feb 02, 2022 | 1.340 | 1.340 | 1.220 | 1.280 | 240,251 | -0.06(-4.48%) |