Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.119 | 1.152 | 1.030 | 1.030 | 23,542 | +0.03(+3.00%) |
Apr 28, 2022 | 1.040 | 1.050 | 0.9805 | 1.000 | 62,056 | -0.04(-3.85%) |
Apr 27, 2022 | 1.030 | 1.050 | 1.030 | 1.040 | 40,759 | +0.01(+0.97%) |
Apr 26, 2022 | 1.050 | 1.060 | 1.020 | 1.030 | 38,622 | -0.02(-1.90%) |
Apr 25, 2022 | 1.120 | 1.120 | 1.030 | 1.050 | 26,983 | -0.07(-6.25%) |
Apr 22, 2022 | 1.150 | 1.200 | 1.110 | 1.120 | 8,771 | -0.06(-5.49%) |
Apr 21, 2022 | 1.220 | 1.220 | 1.160 | 1.185 | 14,548 | +0.01(+1.11%) |
Apr 20, 2022 | 1.200 | 1.200 | 1.172 | 1.172 | 60,440 | -0.04(-3.14%) |
Apr 19, 2022 | 1.150 | 1.310 | 1.150 | 1.210 | 18,536 | +0.00(+0.00%) |
Apr 18, 2022 | 1.230 | 1.300 | 1.170 | 1.210 | 28,309 | -0.02(-1.63%) |
Apr 14, 2022 | 1.240 | 1.250 | 1.192 | 1.230 | 19,875 | -0.01(-0.81%) |
Apr 13, 2022 | 1.269 | 1.269 | 1.180 | 1.240 | 7,589 | +0.04(+3.33%) |
Apr 12, 2022 | 1.180 | 1.240 | 1.180 | 1.200 | 39,113 | -0.02(-1.64%) |
Apr 11, 2022 | 1.210 | 1.256 | 1.160 | 1.220 | 39,688 | -0.04(-3.56%) |
Apr 08, 2022 | 1.230 | 1.270 | 1.230 | 1.265 | 3,977 | +0.01(+1.20%) |
Apr 07, 2022 | 1.270 | 1.290 | 1.250 | 1.250 | 18,600 | -0.03(-2.34%) |
Apr 06, 2022 | 1.350 | 1.350 | 1.261 | 1.280 | 55,067 | -0.07(-5.26%) |
Apr 05, 2022 | 1.350 | 1.410 | 1.330 | 1.351 | 51,702 | -0.04(-2.81%) |
Apr 04, 2022 | 1.360 | 1.446 | 1.350 | 1.390 | 60,462 | +0.03(+2.21%) |
Apr 01, 2022 | 1.340 | 1.390 | 1.308 | 1.360 | 56,521 | +0.06(+4.62%) |
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%) |