Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.172 | 1.215 | 1.163 | 1.163 | 588,502 | -0.02(-1.47%) |
Apr 28, 2022 | 1.163 | 1.207 | 1.163 | 1.181 | 782,277 | +0.03(+2.26%) |
Apr 27, 2022 | 1.189 | 1.215 | 1.146 | 1.155 | 634,407 | -0.03(-2.21%) |
Apr 26, 2022 | 1.224 | 1.228 | 1.181 | 1.181 | 427,365 | -0.05(-4.22%) |
Apr 25, 2022 | 1.241 | 1.259 | 1.224 | 1.233 | 610,873 | -0.03(-2.07%) |
Apr 22, 2022 | 1.276 | 1.289 | 1.259 | 1.259 | 535,391 | -0.03(-2.03%) |
Apr 21, 2022 | 1.259 | 1.328 | 1.259 | 1.285 | 428,926 | +0.00(+0.00%) |
Apr 20, 2022 | 1.233 | 1.293 | 1.233 | 1.285 | 430,380 | +0.04(+3.50%) |
Apr 19, 2022 | 1.259 | 1.293 | 1.233 | 1.241 | 863,327 | -0.01(-0.69%) |
Apr 18, 2022 | 1.276 | 1.302 | 1.241 | 1.250 | 952,207 | -0.01(-0.69%) |
Apr 14, 2022 | 1.259 | 1.276 | 1.241 | 1.259 | 551,992 | -0.02(-1.36%) |
Apr 13, 2022 | 1.285 | 1.319 | 1.259 | 1.276 | 509,322 | -0.01(-0.68%) |
Apr 12, 2022 | 1.285 | 1.328 | 1.276 | 1.285 | 405,034 | +0.02(+1.37%) |
Apr 11, 2022 | 1.276 | 1.293 | 1.259 | 1.267 | 330,354 | -0.01(-0.68%) |
Apr 08, 2022 | 1.302 | 1.311 | 1.276 | 1.276 | 407,420 | -0.03(-2.65%) |
Apr 07, 2022 | 1.311 | 1.337 | 1.285 | 1.311 | 405,080 | -0.02(-1.31%) |
Apr 06, 2022 | 1.328 | 1.346 | 1.306 | 1.328 | 692,038 | +0.00(+0.00%) |
Apr 05, 2022 | 1.372 | 1.415 | 1.328 | 1.328 | 623,464 | -0.05(-3.77%) |
Apr 04, 2022 | 1.380 | 1.389 | 1.372 | 1.380 | 761,391 | +0.00(+0.00%) |
Apr 01, 2022 | 1.380 | 1.389 | 1.354 | 1.380 | 1,407,061 | +0.01(+0.63%) |
Mar 31, 2022 | 1.372 | 1.415 | 1.311 | 1.372 | 1,806,941 | +0.00(+0.00%) |
Mar 30, 2022 | 1.424 | 1.424 | 1.363 | 1.372 | 967,209 | -0.07(-4.82%) |
Mar 29, 2022 | 1.458 | 1.502 | 1.406 | 1.441 | 1,347,706 | -0.02(-1.19%) |
Mar 28, 2022 | 1.519 | 1.519 | 1.458 | 1.458 | 956,908 | -0.07(-4.55%) |
Mar 25, 2022 | 1.467 | 1.528 | 1.458 | 1.528 | 677,442 | +0.08(+5.39%) |
Mar 24, 2022 | 1.467 | 1.493 | 1.450 | 1.450 | 379,620 | -0.01(-0.60%) |
Mar 23, 2022 | 1.458 | 1.476 | 1.432 | 1.458 | 628,174 | -0.03(-1.75%) |
Mar 22, 2022 | 1.554 | 1.580 | 1.476 | 1.484 | 1,013,911 | +0.01(+0.59%) |
Mar 21, 2022 | 1.476 | 1.515 | 1.432 | 1.476 | 1,086,167 | +0.02(+1.19%) |
Mar 18, 2022 | 1.493 | 1.537 | 1.458 | 1.458 | 1,474,342 | +0.01(+0.60%) |
Mar 17, 2022 | 1.441 | 1.506 | 1.432 | 1.450 | 1,336,995 | +0.06(+4.37%) |
Mar 16, 2022 | 1.346 | 1.424 | 1.341 | 1.389 | 1,326,404 | +0.07(+5.26%) |
Mar 15, 2022 | 1.337 | 1.359 | 1.302 | 1.319 | 2,197,934 | +0.04(+3.40%) |
Mar 14, 2022 | 1.241 | 1.320 | 1.198 | 1.276 | 1,989,515 | +0.03(+2.08%) |
Mar 11, 2022 | 1.250 | 1.276 | 1.233 | 1.250 | 750,712 | +0.01(+0.70%) |
Mar 10, 2022 | 1.276 | 1.302 | 1.233 | 1.241 | 611,816 | -0.01(-0.69%) |
Mar 09, 2022 | 1.224 | 1.276 | 1.202 | 1.250 | 1,325,760 | +0.04(+3.60%) |
Mar 08, 2022 | 1.233 | 1.259 | 1.189 | 1.207 | 1,203,808 | +0.00(+0.00%) |
Mar 07, 2022 | 1.267 | 1.267 | 1.181 | 1.207 | 2,335,832 | -0.08(-6.08%) |
Mar 04, 2022 | 1.285 | 1.293 | 1.233 | 1.285 | 1,496,756 | -0.02(-1.33%) |
Mar 03, 2022 | 1.337 | 1.346 | 1.293 | 1.302 | 1,424,678 | -0.04(-3.23%) |
Mar 02, 2022 | 1.398 | 1.406 | 1.328 | 1.346 | 2,540,276 | -0.06(-4.32%) |
Mar 01, 2022 | 1.450 | 1.450 | 1.363 | 1.406 | 1,279,860 | -0.08(-5.26%) |
Feb 28, 2022 | 1.493 | 1.528 | 1.398 | 1.484 | 1,809,315 | -0.02(-1.16%) |
Feb 25, 2022 | 1.528 | 1.510 | 1.467 | 1.502 | 952,574 | -0.02(-1.14%) |
Feb 24, 2022 | 1.502 | 1.532 | 1.467 | 1.519 | 1,090,442 | -0.03(-2.23%) |
Feb 23, 2022 | 1.580 | 1.615 | 1.537 | 1.554 | 657,759 | -0.01(-0.56%) |
Feb 22, 2022 | 1.545 | 1.580 | 1.537 | 1.563 | 498,599 | +0.00(+0.00%) |
Feb 18, 2022 | 1.563 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.580 | 1.597 | 1.545 | 1.563 | 1,279,897 | -0.04(-2.70%) |
Feb 16, 2022 | 1.615 | 1.623 | 1.580 | 1.606 | 892,875 | +0.00(+0.00%) |
Feb 15, 2022 | 1.589 | 1.615 | 1.571 | 1.606 | 531,646 | +0.03(+1.65%) |
Feb 14, 2022 | 1.623 | 1.632 | 1.563 | 1.580 | 1,127,095 | -0.06(-3.70%) |
Feb 11, 2022 | 1.641 | 1.649 | 1.632 | 1.641 | 423,741 | +0.01(+0.53%) |
Feb 10, 2022 | 1.649 | 1.693 | 1.623 | 1.632 | 564,618 | -0.02(-1.05%) |
Feb 09, 2022 | 1.641 | 1.658 | 1.606 | 1.649 | 626,267 | +0.02(+1.06%) |
Feb 08, 2022 | 1.632 | 1.658 | 1.606 | 1.632 | 715,892 | +0.00(+0.00%) |
Feb 07, 2022 | 1.606 | 1.654 | 1.589 | 1.632 | 1,110,452 | +0.01(+0.53%) |
Feb 04, 2022 | 1.693 | 1.697 | 1.606 | 1.623 | 1,557,268 | -0.08(-4.59%) |
Feb 03, 2022 | 1.701 | 1.701 | 1,494,354 | -0.05(-2.97%) | ||
Feb 02, 2022 | 1.762 | 1.762 | 1.727 | 1.754 | 697,295 | -0.03(-1.46%) |