Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.080 | 1.127 | 1.070 | 1.070 | 34,569 | -0.02(-1.83%) |
Apr 28, 2022 | 1.090 | 1.120 | 1.070 | 1.090 | 109,747 | -0.02(-1.80%) |
Apr 27, 2022 | 1.140 | 1.150 | 1.090 | 1.110 | 71,673 | -0.01(-0.88%) |
Apr 26, 2022 | 1.170 | 1.175 | 1.100 | 1.120 | 142,660 | -0.04(-3.46%) |
Apr 25, 2022 | 1.190 | 1.190 | 1.149 | 1.160 | 69,729 | -0.01(-0.85%) |
Apr 22, 2022 | 1.190 | 1.200 | 1.170 | 1.170 | 35,280 | -0.02(-1.68%) |
Apr 21, 2022 | 1.260 | 1.262 | 1.171 | 1.190 | 93,764 | -0.06(-4.79%) |
Apr 20, 2022 | 1.290 | 1.290 | 1.222 | 1.250 | 23,857 | -0.04(-3.11%) |
Apr 19, 2022 | 1.250 | 1.310 | 1.231 | 1.290 | 66,039 | +0.06(+5.31%) |
Apr 18, 2022 | 1.230 | 1.240 | 1.210 | 1.225 | 34,393 | -0.01(-1.21%) |
Apr 14, 2022 | 1.260 | 1.290 | 1.240 | 1.240 | 22,236 | -0.06(-4.62%) |
Apr 13, 2022 | 1.240 | 1.300 | 1.230 | 1.300 | 60,746 | +0.04(+3.17%) |
Apr 12, 2022 | 1.220 | 1.260 | 1.211 | 1.260 | 38,003 | +0.06(+5.00%) |
Apr 11, 2022 | 1.260 | 1.266 | 1.160 | 1.200 | 95,352 | -0.06(-4.76%) |
Apr 08, 2022 | 1.290 | 1.290 | 1.230 | 1.260 | 34,881 | +0.00(+0.00%) |
Apr 07, 2022 | 1.310 | 1.335 | 1.230 | 1.260 | 79,501 | -0.04(-3.08%) |
Apr 06, 2022 | 1.370 | 1.382 | 1.290 | 1.300 | 57,847 | -0.06(-4.41%) |
Apr 05, 2022 | 1.420 | 1.460 | 1.360 | 1.360 | 45,633 | -0.08(-5.56%) |
Apr 04, 2022 | 1.420 | 1.470 | 1.420 | 1.440 | 19,441 | +0.01(+0.70%) |
Apr 01, 2022 | 1.450 | 1.470 | 1.430 | 1.430 | 53,734 | -0.03(-2.05%) |
Mar 31, 2022 | 1.530 | 1.530 | 1.460 | 1.460 | 32,335 | -0.03(-2.01%) |
Mar 30, 2022 | 1.510 | 1.520 | 1.450 | 1.490 | 55,594 | +0.02(+1.36%) |
Mar 29, 2022 | 1.440 | 1.500 | 1.410 | 1.470 | 55,684 | +0.03(+2.08%) |
Mar 28, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 53,888 | -0.04(-2.70%) |
Mar 25, 2022 | 1.480 | 1.510 | 1.470 | 1.480 | 50,487 | +0.01(+0.68%) |
Mar 24, 2022 | 1.570 | 1.570 | 1.450 | 1.470 | 66,431 | -0.07(-4.55%) |
Mar 23, 2022 | 1.500 | 1.550 | 1.470 | 1.540 | 36,313 | +0.01(+0.65%) |
Mar 22, 2022 | 1.470 | 1.540 | 1.425 | 1.530 | 41,975 | +0.06(+4.08%) |
Mar 21, 2022 | 1.540 | 1.540 | 1.430 | 1.470 | 37,102 | -0.06(-3.92%) |
Mar 18, 2022 | 1.470 | 1.550 | 1.400 | 1.530 | 96,764 | +0.08(+5.52%) |
Mar 17, 2022 | 1.330 | 1.460 | 1.330 | 1.450 | 88,849 | +0.12(+9.02%) |
Mar 16, 2022 | 1.260 | 1.340 | 1.260 | 1.330 | 54,458 | +0.10(+8.13%) |
Mar 15, 2022 | 1.190 | 1.260 | 1.174 | 1.230 | 53,538 | +0.02(+1.65%) |
Mar 14, 2022 | 1.270 | 1.270 | 1.170 | 1.210 | 74,456 | -0.07(-5.47%) |
Mar 11, 2022 | 1.340 | 1.340 | 1.210 | 1.280 | 61,727 | -0.02(-1.54%) |
Mar 10, 2022 | 1.190 | 1.310 | 1.148 | 1.300 | 162,157 | +0.09(+7.44%) |
Mar 09, 2022 | 1.240 | 1.240 | 1.200 | 1.210 | 72,226 | +0.01(+0.83%) |
Mar 08, 2022 | 1.140 | 1.240 | 1.120 | 1.200 | 91,819 | +0.04(+3.45%) |
Mar 07, 2022 | 1.200 | 1.290 | 1.140 | 1.160 | 116,544 | -0.04(-3.33%) |
Mar 04, 2022 | 1.280 | 1.300 | 1.200 | 1.200 | 66,771 | -0.09(-6.98%) |
Mar 03, 2022 | 1.349 | 1.350 | 1.280 | 1.290 | 61,888 | -0.04(-3.01%) |
Mar 02, 2022 | 1.310 | 1.350 | 1.290 | 1.330 | 37,068 | +0.01(+0.76%) |
Mar 01, 2022 | 1.330 | 1.380 | 1.310 | 1.320 | 52,271 | +0.00(+0.00%) |
Feb 28, 2022 | 1.350 | 1.370 | 1.310 | 1.320 | 28,046 | -0.04(-2.94%) |
Feb 25, 2022 | 1.410 | 1.380 | 1.340 | 1.360 | 67,768 | -0.01(-0.73%) |
Feb 24, 2022 | 1.190 | 1.390 | 1.140 | 1.370 | 127,063 | +0.09(+7.03%) |
Feb 23, 2022 | 1.350 | 1.360 | 1.280 | 1.280 | 40,824 | -0.07(-5.19%) |
Feb 22, 2022 | 1.400 | 1.420 | 1.320 | 1.350 | 65,214 | -0.02(-1.46%) |
Feb 18, 2022 | 1.370 | 0 | +0.01(+0.74%) | |||
Feb 17, 2022 | 1.380 | 1.410 | 1.330 | 1.360 | 65,107 | -0.05(-3.55%) |
Feb 16, 2022 | 1.400 | 1.440 | 1.380 | 1.410 | 39,986 | -0.01(-0.70%) |
Feb 15, 2022 | 1.350 | 1.440 | 1.321 | 1.420 | 209,036 | +0.02(+1.43%) |
Feb 14, 2022 | 1.490 | 1.490 | 1.340 | 1.400 | 179,915 | -0.02(-1.41%) |
Feb 11, 2022 | 1.450 | 1.450 | 1.410 | 1.420 | 76,317 | +0.01(+0.71%) |
Feb 10, 2022 | 1.400 | 1.464 | 1.400 | 1.410 | 90,719 | -0.01(-0.70%) |
Feb 09, 2022 | 1.550 | 1.550 | 1.400 | 1.420 | 124,934 | -0.01(-0.70%) |
Feb 08, 2022 | 1.420 | 1.450 | 1.420 | 1.430 | 46,509 | -0.01(-0.69%) |
Feb 07, 2022 | 1.470 | 1.500 | 1.420 | 1.440 | 23,336 | +0.02(+1.41%) |
Feb 04, 2022 | 1.410 | 1.490 | 1.400 | 1.420 | 24,602 | -0.02(-1.39%) |
Feb 03, 2022 | 1.450 | 1.440 | 32,064 | -0.06(-4.00%) | ||
Feb 02, 2022 | 1.510 | 1.548 | 1.470 | 1.500 | 55,486 | -0.05(-3.23%) |