Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.190 | 1.200 | 1.060 | 1.090 | 1,814,060 | -0.08(-6.84%) |
Apr 28, 2022 | 1.100 | 1.180 | 1.060 | 1.170 | 882,996 | +0.10(+9.35%) |
Apr 27, 2022 | 1.080 | 1.120 | 1.070 | 1.070 | 811,485 | -0.04(-3.60%) |
Apr 26, 2022 | 1.190 | 1.190 | 1.100 | 1.110 | 1,167,991 | -0.06(-5.13%) |
Apr 25, 2022 | 1.200 | 1.220 | 1.150 | 1.170 | 1,764,790 | -0.12(-9.30%) |
Apr 22, 2022 | 1.290 | 1.300 | 1.235 | 1.290 | 1,217,391 | -0.04(-3.01%) |
Apr 21, 2022 | 1.380 | 1.380 | 1.290 | 1.330 | 1,358,608 | -0.05(-3.62%) |
Apr 20, 2022 | 1.410 | 1.410 | 1.355 | 1.380 | 762,095 | -0.03(-2.13%) |
Apr 19, 2022 | 1.450 | 1.450 | 1.380 | 1.410 | 798,018 | -0.06(-4.08%) |
Apr 18, 2022 | 1.560 | 1.570 | 1.460 | 1.470 | 1,355,793 | -0.05(-3.29%) |
Apr 14, 2022 | 1.550 | 1.560 | 1.480 | 1.520 | 813,077 | -0.02(-1.30%) |
Apr 13, 2022 | 1.510 | 1.565 | 1.460 | 1.540 | 1,089,225 | +0.04(+2.67%) |
Apr 12, 2022 | 1.460 | 1.540 | 1.430 | 1.500 | 1,249,316 | +0.08(+5.63%) |
Apr 11, 2022 | 1.460 | 1.490 | 1.385 | 1.420 | 1,466,231 | -0.02(-1.39%) |
Apr 08, 2022 | 1.420 | 1.450 | 1.390 | 1.440 | 905,471 | +0.03(+2.13%) |
Apr 07, 2022 | 1.460 | 1.460 | 1.393 | 1.410 | 854,094 | -0.01(-0.70%) |
Apr 06, 2022 | 1.470 | 1.490 | 1.390 | 1.420 | 1,357,994 | -0.05(-3.40%) |
Apr 05, 2022 | 1.570 | 1.600 | 1.455 | 1.470 | 2,066,146 | -0.11(-6.96%) |
Apr 04, 2022 | 1.660 | 1.660 | 1.550 | 1.580 | 892,347 | -0.04(-2.47%) |
Apr 01, 2022 | 1.570 | 1.620 | 1.550 | 1.620 | 1,247,809 | +0.07(+4.52%) |
Mar 31, 2022 | 1.620 | 1.620 | 1.550 | 1.550 | 953,338 | -0.06(-3.73%) |
Mar 30, 2022 | 1.650 | 1.690 | 1.590 | 1.610 | 1,238,087 | +0.00(+0.00%) |
Mar 29, 2022 | 1.620 | 1.660 | 1.590 | 1.610 | 1,352,244 | -0.04(-2.42%) |
Mar 28, 2022 | 1.730 | 1.730 | 1.630 | 1.650 | 999,088 | -0.09(-5.17%) |
Mar 25, 2022 | 1.760 | 1.760 | 1.703 | 1.740 | 580,626 | -0.04(-2.25%) |
Mar 24, 2022 | 1.870 | 1.880 | 1.755 | 1.780 | 1,490,622 | -0.07(-3.78%) |
Mar 23, 2022 | 1.830 | 1.870 | 1.790 | 1.850 | 688,707 | +0.04(+2.21%) |
Mar 22, 2022 | 2.050 | 2.050 | 1.800 | 1.810 | 1,700,663 | -0.22(-10.84%) |
Mar 21, 2022 | 1.970 | 2.070 | 1.880 | 2.030 | 1,168,208 | +0.06(+3.05%) |
Mar 18, 2022 | 1.950 | 1.990 | 1.897 | 1.970 | 1,945,189 | +0.03(+1.55%) |
Mar 17, 2022 | 1.900 | 2.030 | 1.892 | 1.940 | 1,259,405 | +0.10(+5.43%) |
Mar 16, 2022 | 1.830 | 1.855 | 1.760 | 1.840 | 729,375 | +0.01(+0.55%) |
Mar 15, 2022 | 1.730 | 1.850 | 1.710 | 1.830 | 1,089,115 | +0.06(+3.39%) |
Mar 14, 2022 | 1.890 | 1.890 | 1.740 | 1.770 | 1,116,029 | -0.14(-7.33%) |
Mar 11, 2022 | 1.930 | 1.980 | 1.890 | 1.910 | 1,120,732 | -0.11(-5.45%) |
Mar 10, 2022 | 1.910 | 2.020 | 2.020 | 882,486 | +0.11(+5.76%) | |
Mar 09, 2022 | 1.800 | 1.930 | 1.780 | 1.910 | 926,559 | -0.06(-3.05%) |
Mar 08, 2022 | 1.890 | 2.090 | 1.865 | 1.970 | 2,870,998 | +0.09(+4.79%) |
Mar 07, 2022 | 1.800 | 1.960 | 1.760 | 1.880 | 938,834 | +0.08(+4.44%) |
Mar 04, 2022 | 1.720 | 1.820 | 1.720 | 1.800 | 782,807 | +0.08(+4.65%) |
Mar 03, 2022 | 1.740 | 1.740 | 1.650 | 1.720 | 602,579 | -0.01(-0.58%) |
Mar 02, 2022 | 1.730 | 1.730 | 1.650 | 1.730 | 796,044 | +0.01(+0.58%) |
Mar 01, 2022 | 1.600 | 1.720 | 1.600 | 1.720 | 1,079,256 | +0.14(+8.86%) |
Feb 28, 2022 | 1.600 | 1.600 | 1.535 | 1.580 | 486,755 | +0.01(+0.64%) |
Feb 25, 2022 | 1.490 | 1.587 | 1.510 | 1.570 | 364,503 | +0.05(+3.29%) |
Feb 24, 2022 | 1.600 | 1.600 | 1.460 | 1.520 | 1,130,749 | +0.00(+0.00%) |
Feb 23, 2022 | 1.440 | 1.530 | 1.420 | 1.520 | 804,816 | +0.09(+6.29%) |
Feb 22, 2022 | 1.490 | 1.530 | 1.415 | 1.430 | 604,829 | -0.06(-4.03%) |
Feb 18, 2022 | 1.490 | 0 | -0.04(-2.61%) | |||
Feb 17, 2022 | 1.560 | 1.560 | 1.500 | 1.530 | 899,451 | -0.01(-0.65%) |
Feb 16, 2022 | 1.580 | 1.580 | 1.500 | 1.540 | 651,852 | +0.00(+0.00%) |
Feb 15, 2022 | 1.540 | 1.540 | 1.455 | 1.540 | 618,591 | -0.02(-1.28%) |
Feb 14, 2022 | 1.580 | 1.595 | 1.510 | 1.560 | 799,746 | +0.02(+1.30%) |
Feb 11, 2022 | 1.450 | 1.570 | 1.450 | 1.540 | 1,399,457 | +0.10(+6.94%) |
Feb 10, 2022 | 1.460 | 1.510 | 1.405 | 1.440 | 719,921 | -0.01(-0.69%) |
Feb 09, 2022 | 1.510 | 1.515 | 1.450 | 1.450 | 617,960 | -0.06(-3.97%) |
Feb 08, 2022 | 1.480 | 1.510 | 1.420 | 1.510 | 506,168 | +0.03(+2.03%) |
Feb 07, 2022 | 1.420 | 1.500 | 1.420 | 1.480 | 592,305 | +0.09(+6.47%) |
Feb 04, 2022 | 1.360 | 1.420 | 1.358 | 1.390 | 564,985 | +0.03(+2.21%) |
Feb 03, 2022 | 1.390 | 1.420 | 1.360 | 634,857 | -0.04(-2.86%) | |
Feb 02, 2022 | 1.480 | 1.510 | 1.390 | 1.400 | 759,297 | -0.09(-6.04%) |