Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.420 | 1.420 | 1.300 | 1.300 | 159,066 | -0.13(-9.09%) |
Mar 30, 2022 | 1.420 | 1.450 | 1.330 | 1.430 | 268,533 | +0.01(+0.70%) |
Mar 29, 2022 | 1.500 | 1.540 | 1.400 | 1.420 | 322,541 | -0.06(-4.05%) |
Mar 28, 2022 | 1.560 | 1.560 | 1.430 | 1.480 | 187,877 | +0.03(+2.07%) |
Mar 25, 2022 | 1.410 | 1.600 | 1.410 | 1.450 | 407,349 | -0.11(-7.05%) |
Mar 24, 2022 | 1.500 | 1.585 | 1.400 | 1.560 | 348,004 | +0.06(+4.00%) |
Mar 23, 2022 | 1.260 | 1.500 | 1.220 | 1.500 | 500,141 | +0.22(+17.19%) |
Mar 22, 2022 | 1.140 | 1.290 | 1.120 | 1.280 | 389,687 | +0.14(+12.28%) |
Mar 21, 2022 | 1.110 | 1.170 | 1.020 | 1.140 | 975,816 | -0.06(-5.00%) |
Mar 18, 2022 | 1.230 | 1.335 | 1.140 | 1.200 | 9,015,402 | +0.25(+26.32%) |
Mar 17, 2022 | 0.9300 | 0.9500 | 0.8865 | 0.9500 | 136,075 | +0.05(+5.54%) |
Mar 16, 2022 | 0.8300 | 0.9100 | 0.7812 | 0.9001 | 401,438 | +0.23(+34.34%) |
Mar 15, 2022 | 0.6100 | 0.6902 | 0.6100 | 0.6700 | 167,392 | +0.02(+3.08%) |
Mar 14, 2022 | 0.7500 | 0.7990 | 0.6500 | 0.6500 | 266,735 | -0.10(-13.90%) |
Mar 11, 2022 | 0.9245 | 0.9245 | 0.7100 | 0.7549 | 332,532 | -0.21(-21.50%) |
Mar 10, 2022 | 1.020 | 1.048 | 0.9000 | 0.9616 | 273,257 | -0.09(-8.42%) |
Mar 09, 2022 | 1.080 | 1.130 | 1.040 | 1.050 | 51,945 | +0.01(+0.96%) |
Mar 08, 2022 | 1.063 | 1.115 | 1.030 | 1.040 | 99,132 | -0.06(-5.45%) |
Mar 07, 2022 | 1.140 | 1.166 | 1.060 | 1.100 | 103,184 | -0.08(-6.78%) |
Mar 04, 2022 | 1.200 | 1.200 | 1.150 | 1.180 | 60,410 | -0.09(-7.09%) |
Mar 03, 2022 | 1.280 | 1.300 | 1.270 | 1.270 | 21,991 | -0.05(-3.79%) |
Mar 02, 2022 | 1.310 | 1.330 | 1.308 | 1.320 | 19,299 | +0.00(+0.00%) |
Mar 01, 2022 | 1.320 | 1.350 | 1.298 | 1.320 | 10,277 | -0.03(-2.22%) |
Feb 28, 2022 | 1.250 | 1.350 | 1.240 | 1.350 | 42,936 | +0.05(+3.85%) |
Feb 25, 2022 | 1.260 | 1.302 | 1.230 | 1.300 | 31,107 | +0.05(+4.00%) |
Feb 24, 2022 | 1.280 | 1.280 | 1.230 | 1.250 | 48,094 | -0.05(-3.85%) |
Feb 23, 2022 | 1.300 | 1.335 | 1.280 | 1.300 | 37,088 | +0.02(+1.56%) |
Feb 22, 2022 | 1.300 | 1.300 | 1.220 | 1.280 | 24,276 | -0.01(-0.78%) |
Feb 18, 2022 | 1.290 | 0 | -0.01(-0.77%) | |||
Feb 17, 2022 | 1.420 | 1.430 | 1.270 | 1.300 | 71,703 | -0.11(-7.80%) |
Feb 16, 2022 | 1.390 | 1.450 | 1.350 | 1.410 | 45,639 | +0.09(+6.82%) |
Feb 15, 2022 | 1.330 | 1.400 | 1.320 | 1.320 | 50,789 | -0.06(-4.35%) |
Feb 14, 2022 | 1.430 | 1.450 | 1.250 | 1.380 | 41,373 | -0.05(-3.50%) |
Feb 11, 2022 | 1.370 | 1.590 | 1.370 | 1.430 | 62,340 | +0.05(+3.62%) |
Feb 10, 2022 | 1.360 | 1.410 | 1.351 | 1.380 | 35,168 | +0.03(+2.22%) |
Feb 09, 2022 | 1.330 | 1.370 | 1.330 | 1.350 | 61,460 | +0.06(+4.65%) |
Feb 08, 2022 | 1.240 | 1.290 | 1.220 | 1.290 | 27,171 | +0.04(+3.20%) |
Feb 07, 2022 | 1.230 | 1.250 | 1.210 | 1.250 | 30,535 | +0.03(+2.46%) |
Feb 04, 2022 | 1.210 | 1.260 | 1.210 | 1.220 | 28,561 | +0.01(+0.83%) |
Feb 03, 2022 | 1.240 | 1.210 | 1.210 | 19,576 | -0.02(-1.63%) | |
Feb 02, 2022 | 1.240 | 1.270 | 1.210 | 1.230 | 27,087 | -0.02(-1.60%) |
Feb 01, 2022 | 1.220 | 1.270 | 1.220 | 1.250 | 44,732 | +0.02(+1.63%) |
Jan 31, 2022 | 1.200 | 1.230 | 46,817 | +0.07(+6.03%) | ||
Jan 28, 2022 | 1.120 | 1.230 | 1.120 | 1.160 | 72,628 | -0.01(-0.85%) |
Jan 27, 2022 | 1.200 | 1.200 | 1.110 | 1.170 | 42,747 | +0.00(+0.00%) |
Jan 26, 2022 | 1.122 | 1.214 | 1.122 | 1.170 | 37,935 | +0.05(+4.93%) |
Jan 25, 2022 | 1.090 | 1.150 | 1.060 | 1.115 | 43,181 | +0.00(+0.45%) |
Jan 24, 2022 | 1.190 | 1.215 | 1.050 | 1.110 | 199,457 | -0.08(-6.72%) |
Jan 21, 2022 | 1.340 | 1.350 | 1.170 | 1.190 | 122,278 | -0.13(-9.85%) |
Jan 20, 2022 | 1.323 | 1.368 | 1.257 | 1.320 | 51,021 | +0.08(+6.45%) |
Jan 19, 2022 | 1.349 | 1.349 | 1.220 | 1.240 | 64,323 | -0.07(-5.34%) |
Jan 18, 2022 | 1.330 | 1.350 | 1.220 | 1.310 | 91,255 | +0.05(+3.97%) |
Jan 14, 2022 | 1.260 | 0 | -0.05(-3.82%) | |||
Jan 13, 2022 | 1.380 | 1.420 | 1.310 | 1.310 | 72,335 | -0.09(-6.43%) |
Jan 12, 2022 | 1.460 | 1.480 | 1.380 | 1.400 | 63,112 | -0.03(-2.10%) |
Jan 11, 2022 | 1.427 | 1.464 | 1.390 | 1.430 | 17,263 | +0.05(+3.62%) |
Jan 10, 2022 | 1.440 | 1.440 | 1.360 | 1.380 | 42,051 | -0.05(-3.33%) |
Jan 07, 2022 | 1.470 | 1.470 | 1.400 | 1.427 | 50,946 | -0.01(-0.87%) |
Jan 06, 2022 | 1.450 | 1.530 | 1.422 | 1.440 | 53,191 | +0.00(+0.00%) |
Jan 05, 2022 | 1.500 | 1.570 | 1.420 | 1.440 | 66,601 | -0.01(-0.69%) |
Jan 04, 2022 | 1.600 | 1.700 | 1.430 | 1.450 | 538,472 | -0.13(-8.23%) |