Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.250 | 1.350 | 1.250 | 1.340 | 213,801 | +0.09(+7.20%) |
Mar 30, 2022 | 1.270 | 1.288 | 1.240 | 1.250 | 118,124 | -0.01(-0.79%) |
Mar 29, 2022 | 1.250 | 1.310 | 1.250 | 1.260 | 161,205 | +0.00(+0.00%) |
Mar 28, 2022 | 1.300 | 1.320 | 1.236 | 1.260 | 222,293 | -0.05(-3.82%) |
Mar 25, 2022 | 1.320 | 1.390 | 1.310 | 1.310 | 253,994 | -0.19(-12.47%) |
Mar 24, 2022 | 1.570 | 1.590 | 1.480 | 1.497 | 309,290 | -0.06(-4.06%) |
Mar 23, 2022 | 1.560 | 1.580 | 1.470 | 1.560 | 384,094 | +0.01(+0.65%) |
Mar 22, 2022 | 1.580 | 1.640 | 1.440 | 1.550 | 780,076 | -0.03(-1.90%) |
Mar 21, 2022 | 1.390 | 1.660 | 1.310 | 1.580 | 1,670,766 | +0.15(+10.49%) |
Mar 18, 2022 | 1.330 | 1.430 | 1.330 | 1.430 | 201,576 | +0.06(+4.38%) |
Mar 17, 2022 | 1.320 | 1.370 | 1.270 | 1.370 | 116,664 | +0.04(+3.01%) |
Mar 16, 2022 | 1.300 | 1.370 | 1.290 | 1.330 | 90,753 | +0.03(+2.31%) |
Mar 15, 2022 | 1.300 | 1.330 | 1.270 | 1.300 | 230,856 | +0.00(+0.00%) |
Mar 14, 2022 | 1.380 | 1.380 | 1.280 | 1.300 | 347,084 | -0.05(-3.70%) |
Mar 11, 2022 | 1.400 | 1.430 | 1.330 | 1.350 | 313,487 | -0.07(-4.93%) |
Mar 10, 2022 | 1.340 | 1.450 | 1.310 | 1.420 | 854,182 | +0.00(+0.00%) |
Mar 09, 2022 | 1.370 | 1.620 | 1.260 | 1.420 | 6,342,648 | -0.23(-13.94%) |
Mar 08, 2022 | 1.330 | 2.010 | 1.330 | 1.650 | 4,033,524 | +0.29(+21.32%) |
Mar 07, 2022 | 1.370 | 1.480 | 1.290 | 1.360 | 285,593 | -0.03(-2.16%) |
Mar 04, 2022 | 1.370 | 1.400 | 1.305 | 1.390 | 85,241 | +0.03(+2.21%) |
Mar 03, 2022 | 1.390 | 1.534 | 1.310 | 1.360 | 227,195 | +0.02(+1.49%) |
Mar 02, 2022 | 1.340 | 1.390 | 1.250 | 1.340 | 145,571 | +0.00(+0.00%) |
Mar 01, 2022 | 1.370 | 1.400 | 1.320 | 1.340 | 99,946 | -0.06(-4.29%) |
Feb 28, 2022 | 1.330 | 1.430 | 1.330 | 1.400 | 164,171 | +0.05(+3.70%) |
Feb 25, 2022 | 1.440 | 1.490 | 1.330 | 1.350 | 1,112,311 | -0.04(-2.88%) |
Feb 24, 2022 | 1.300 | 1.560 | 1.240 | 1.390 | 2,034,675 | +0.09(+6.92%) |
Feb 23, 2022 | 1.250 | 1.300 | 1.240 | 1.300 | 23,358 | +0.04(+3.17%) |
Feb 22, 2022 | 1.270 | 1.340 | 1.250 | 1.260 | 24,385 | +0.00(+0.00%) |
Feb 18, 2022 | 1.260 | 0 | -0.05(-3.82%) | |||
Feb 17, 2022 | 1.280 | 1.310 | 1.270 | 1.310 | 17,983 | -0.01(-0.76%) |
Feb 16, 2022 | 1.240 | 1.320 | 1.240 | 1.320 | 35,279 | +0.05(+3.94%) |
Feb 15, 2022 | 1.250 | 1.350 | 1.250 | 1.270 | 11,416 | +0.02(+1.60%) |
Feb 14, 2022 | 1.290 | 1.300 | 1.240 | 1.250 | 25,042 | +0.01(+0.81%) |
Feb 11, 2022 | 1.340 | 1.550 | 1.200 | 1.240 | 266,547 | -0.14(-10.14%) |
Feb 10, 2022 | 1.330 | 1.410 | 1.320 | 1.380 | 77,921 | -0.01(-0.72%) |
Feb 09, 2022 | 1.332 | 1.390 | 1.332 | 1.390 | 8,982 | +0.08(+6.11%) |
Feb 08, 2022 | 1.300 | 1.370 | 1.270 | 1.310 | 46,421 | -0.04(-2.96%) |
Feb 07, 2022 | 1.410 | 1.409 | 1.320 | 1.350 | 29,388 | -0.05(-3.57%) |
Feb 04, 2022 | 1.324 | 1.400 | 1.324 | 1.400 | 22,065 | +0.05(+3.70%) |
Feb 03, 2022 | 1.370 | 1.350 | 1.350 | 7,960 | -0.02(-1.46%) | |
Feb 02, 2022 | 1.370 | 1.400 | 1.340 | 1.370 | 9,591 | +0.00(+0.00%) |
Feb 01, 2022 | 1.320 | 1.380 | 1.296 | 1.370 | 6,788 | +0.02(+1.48%) |
Jan 31, 2022 | 1.330 | 1.400 | 1.350 | 21,873 | +0.02(+1.50%) | |
Jan 28, 2022 | 1.240 | 1.330 | 1.222 | 1.330 | 22,391 | +0.04(+3.10%) |
Jan 27, 2022 | 1.220 | 1.290 | 1.220 | 1.290 | 36,892 | +0.06(+4.88%) |
Jan 26, 2022 | 1.288 | 1.339 | 1.220 | 1.230 | 27,480 | -0.02(-1.60%) |
Jan 25, 2022 | 1.260 | 1.290 | 1.250 | 1.250 | 45,500 | -0.04(-3.10%) |
Jan 24, 2022 | 1.280 | 1.300 | 1.250 | 1.290 | 33,771 | +0.01(+0.78%) |
Jan 21, 2022 | 1.350 | 1.390 | 1.250 | 1.280 | 93,549 | -0.10(-7.25%) |
Jan 20, 2022 | 1.350 | 1.390 | 1.340 | 1.380 | 11,382 | +0.04(+2.99%) |
Jan 19, 2022 | 1.419 | 1.419 | 1.310 | 1.340 | 30,077 | -0.02(-1.47%) |
Jan 18, 2022 | 1.380 | 1.400 | 1.310 | 1.360 | 84,812 | -0.02(-1.45%) |
Jan 14, 2022 | 1.380 | 0 | -0.01(-0.72%) | |||
Jan 13, 2022 | 1.420 | 1.455 | 1.390 | 1.390 | 53,866 | -0.04(-2.80%) |
Jan 12, 2022 | 1.460 | 1.471 | 1.410 | 1.430 | 13,598 | -0.04(-2.72%) |
Jan 11, 2022 | 1.440 | 1.470 | 1.395 | 1.470 | 30,461 | +0.03(+2.08%) |
Jan 10, 2022 | 1.430 | 1.531 | 1.350 | 1.440 | 161,735 | +0.00(+0.00%) |
Jan 07, 2022 | 1.460 | 1.500 | 1.390 | 1.440 | 87,736 | -0.05(-3.36%) |
Jan 06, 2022 | 1.470 | 1.490 | 1.310 | 1.490 | 360,030 | +0.03(+2.05%) |
Jan 05, 2022 | 1.540 | 1.990 | 1.400 | 1.460 | 4,301,916 | -0.05(-3.31%) |
Jan 04, 2022 | 1.420 | 1.550 | 1.420 | 1.510 | 117,646 | +0.07(+4.86%) |