Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.168 | 1.211 | 1.159 | 1.159 | 590,532 | -0.02(-1.47%) |
Apr 28, 2022 | 1.159 | 1.202 | 1.159 | 1.177 | 784,975 | +0.03(+2.26%) |
Apr 27, 2022 | 1.185 | 1.211 | 1.142 | 1.151 | 636,595 | -0.03(-2.21%) |
Apr 26, 2022 | 1.220 | 1.224 | 1.177 | 1.177 | 428,839 | -0.05(-4.23%) |
Apr 25, 2022 | 1.237 | 1.254 | 1.220 | 1.228 | 612,980 | -0.03(-2.07%) |
Apr 22, 2022 | 1.272 | 1.285 | 1.254 | 1.254 | 537,238 | -0.03(-2.03%) |
Apr 21, 2022 | 1.254 | 1.324 | 1.254 | 1.280 | 430,405 | +0.00(+0.00%) |
Apr 20, 2022 | 1.228 | 1.289 | 1.228 | 1.280 | 431,864 | +0.04(+3.50%) |
Apr 19, 2022 | 1.254 | 1.289 | 1.228 | 1.237 | 866,304 | -0.01(-0.69%) |
Apr 18, 2022 | 1.272 | 1.298 | 1.237 | 1.246 | 955,491 | -0.01(-0.69%) |
Apr 14, 2022 | 1.254 | 1.272 | 1.237 | 1.254 | 553,896 | -0.02(-1.36%) |
Apr 13, 2022 | 1.280 | 1.315 | 1.254 | 1.272 | 511,079 | -0.01(-0.68%) |
Apr 12, 2022 | 1.280 | 1.324 | 1.272 | 1.280 | 406,431 | +0.02(+1.37%) |
Apr 11, 2022 | 1.272 | 1.289 | 1.254 | 1.263 | 331,493 | -0.01(-0.68%) |
Apr 08, 2022 | 1.298 | 1.306 | 1.272 | 1.272 | 408,825 | -0.03(-2.65%) |
Apr 07, 2022 | 1.306 | 1.332 | 1.280 | 1.306 | 406,477 | -0.02(-1.31%) |
Apr 06, 2022 | 1.324 | 1.341 | 1.301 | 1.324 | 694,425 | +0.00(+0.00%) |
Apr 05, 2022 | 1.367 | 1.410 | 1.324 | 1.324 | 625,615 | -0.05(-3.77%) |
Apr 04, 2022 | 1.376 | 1.384 | 1.367 | 1.376 | 764,017 | +0.00(+0.00%) |
Apr 01, 2022 | 1.376 | 1.384 | 1.350 | 1.376 | 1,411,914 | +0.01(+0.63%) |
Mar 31, 2022 | 1.367 | 1.410 | 1.306 | 1.367 | 1,813,173 | +0.00(+0.00%) |
Mar 30, 2022 | 1.419 | 1.419 | 1.358 | 1.367 | 970,545 | -0.07(-4.82%) |
Mar 29, 2022 | 1.453 | 1.497 | 1.401 | 1.436 | 1,352,354 | -0.02(-1.19%) |
Mar 28, 2022 | 1.514 | 1.514 | 1.453 | 1.453 | 960,209 | -0.07(-4.55%) |
Mar 25, 2022 | 1.462 | 1.523 | 1.453 | 1.523 | 679,778 | +0.08(+5.39%) |
Mar 24, 2022 | 1.462 | 1.488 | 1.445 | 1.445 | 380,929 | -0.01(-0.60%) |
Mar 23, 2022 | 1.453 | 1.471 | 1.427 | 1.453 | 630,340 | -0.03(-1.75%) |
Mar 22, 2022 | 1.549 | 1.574 | 1.471 | 1.479 | 1,017,408 | +0.01(+0.59%) |
Mar 21, 2022 | 1.471 | 1.510 | 1.427 | 1.471 | 1,089,914 | +0.02(+1.19%) |
Mar 18, 2022 | 1.488 | 1.531 | 1.453 | 1.453 | 1,479,427 | +0.01(+0.60%) |
Mar 17, 2022 | 1.436 | 1.501 | 1.427 | 1.445 | 1,341,606 | +0.06(+4.38%) |
Mar 16, 2022 | 1.341 | 1.419 | 1.337 | 1.384 | 1,330,979 | +0.07(+5.26%) |
Mar 15, 2022 | 1.332 | 1.354 | 1.298 | 1.315 | 2,205,515 | +0.04(+3.40%) |
Mar 14, 2022 | 1.237 | 1.315 | 1.194 | 1.272 | 1,996,376 | +0.03(+2.08%) |
Mar 11, 2022 | 1.246 | 1.272 | 1.228 | 1.246 | 753,301 | +0.01(+0.70%) |
Mar 10, 2022 | 1.272 | 1.298 | 1.228 | 1.237 | 613,926 | -0.01(-0.69%) |
Mar 09, 2022 | 1.220 | 1.272 | 1.198 | 1.246 | 1,330,333 | +0.04(+3.60%) |
Mar 08, 2022 | 1.228 | 1.254 | 1.185 | 1.202 | 1,207,960 | +0.00(+0.00%) |
Mar 07, 2022 | 1.263 | 1.263 | 1.177 | 1.202 | 2,343,888 | -0.08(-6.08%) |
Mar 04, 2022 | 1.280 | 1.289 | 1.228 | 1.280 | 1,501,918 | -0.02(-1.33%) |
Mar 03, 2022 | 1.332 | 1.341 | 1.289 | 1.298 | 1,429,591 | -0.04(-3.23%) |
Mar 02, 2022 | 1.393 | 1.401 | 1.324 | 1.341 | 2,549,037 | -0.06(-4.32%) |
Mar 01, 2022 | 1.445 | 1.445 | 1.358 | 1.401 | 1,284,274 | -0.08(-5.26%) |
Feb 28, 2022 | 1.488 | 1.523 | 1.393 | 1.479 | 1,815,555 | -0.02(-1.16%) |
Feb 25, 2022 | 1.523 | 1.505 | 1.462 | 1.497 | 955,859 | -0.02(-1.14%) |
Feb 24, 2022 | 1.497 | 1.527 | 1.462 | 1.514 | 1,094,203 | -0.03(-2.23%) |
Feb 23, 2022 | 1.574 | 1.609 | 1.531 | 1.549 | 660,028 | -0.01(-0.56%) |
Feb 22, 2022 | 1.540 | 1.574 | 1.531 | 1.557 | 500,318 | +0.00(+0.00%) |
Feb 18, 2022 | 1.557 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.574 | 1.592 | 1.540 | 1.557 | 1,284,311 | -0.04(-2.70%) |
Feb 16, 2022 | 1.609 | 1.618 | 1.574 | 1.600 | 895,955 | +0.00(+0.00%) |
Feb 15, 2022 | 1.583 | 1.609 | 1.566 | 1.600 | 533,480 | +0.03(+1.65%) |
Feb 14, 2022 | 1.618 | 1.626 | 1.557 | 1.574 | 1,130,983 | -0.06(-3.70%) |
Feb 11, 2022 | 1.635 | 1.644 | 1.626 | 1.635 | 425,202 | +0.01(+0.53%) |
Feb 10, 2022 | 1.644 | 1.687 | 1.618 | 1.626 | 566,565 | -0.02(-1.05%) |
Feb 09, 2022 | 1.635 | 1.652 | 1.600 | 1.644 | 628,427 | +0.02(+1.06%) |
Feb 08, 2022 | 1.626 | 1.652 | 1.600 | 1.626 | 718,361 | +0.00(+0.00%) |
Feb 07, 2022 | 1.600 | 1.648 | 1.583 | 1.626 | 1,114,282 | +0.01(+0.53%) |
Feb 04, 2022 | 1.687 | 1.691 | 1.600 | 1.618 | 1,562,639 | -0.08(-4.59%) |
Feb 03, 2022 | 1.696 | 1.696 | 1,499,508 | -0.05(-2.97%) | ||
Feb 02, 2022 | 1.756 | 1.756 | 1.722 | 1.748 | 699,699 | -0.03(-1.46%) |