Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.330 | 1.360 | 1.300 | 1.310 | 550,379 | -0.03(-2.24%) |
Mar 30, 2022 | 1.390 | 1.440 | 1.340 | 1.340 | 611,979 | -0.05(-3.60%) |
Mar 29, 2022 | 1.360 | 1.440 | 1.360 | 1.390 | 1,649,094 | +0.01(+0.72%) |
Mar 28, 2022 | 1.480 | 1.480 | 1.360 | 1.380 | 707,126 | -0.09(-6.12%) |
Mar 25, 2022 | 1.430 | 1.510 | 1.400 | 1.470 | 859,012 | +0.07(+5.00%) |
Mar 24, 2022 | 1.340 | 1.460 | 1.330 | 1.400 | 12,067,924 | +0.05(+3.70%) |
Mar 23, 2022 | 1.350 | 1.400 | 1.330 | 1.350 | 1,382,787 | -0.02(-1.46%) |
Mar 22, 2022 | 1.360 | 1.410 | 1.350 | 1.370 | 346,991 | +0.01(+0.74%) |
Mar 21, 2022 | 1.440 | 1.450 | 1.350 | 1.360 | 1,197,826 | -0.08(-5.56%) |
Mar 18, 2022 | 1.360 | 1.440 | 1.350 | 1.440 | 1,037,402 | +0.09(+6.67%) |
Mar 17, 2022 | 1.280 | 1.380 | 1.280 | 1.350 | 592,659 | +0.08(+6.30%) |
Mar 16, 2022 | 1.260 | 1.295 | 1.230 | 1.270 | 413,349 | +0.04(+3.25%) |
Mar 15, 2022 | 1.250 | 1.250 | 1.210 | 1.230 | 674,995 | +0.00(+0.00%) |
Mar 14, 2022 | 1.280 | 1.290 | 1.220 | 1.230 | 588,247 | -0.06(-4.65%) |
Mar 11, 2022 | 1.330 | 1.350 | 1.280 | 1.290 | 736,382 | -0.04(-3.01%) |
Mar 10, 2022 | 1.330 | 1.350 | 1.310 | 1.330 | 387,482 | -0.02(-1.48%) |
Mar 09, 2022 | 1.320 | 1.370 | 1.310 | 1.350 | 1,437,755 | +0.06(+4.65%) |
Mar 08, 2022 | 1.270 | 1.350 | 1.270 | 1.290 | 644,829 | +0.02(+1.57%) |
Mar 07, 2022 | 1.230 | 1.300 | 1.230 | 1.270 | 575,196 | +0.04(+3.25%) |
Mar 04, 2022 | 1.240 | 1.270 | 1.230 | 1.230 | 342,189 | -0.02(-1.60%) |
Mar 03, 2022 | 1.320 | 1.325 | 1.240 | 1.250 | 720,569 | -0.06(-4.58%) |
Mar 02, 2022 | 1.310 | 1.325 | 1.290 | 1.310 | 480,719 | -0.00(-0.38%) |
Mar 01, 2022 | 1.340 | 1.375 | 1.310 | 1.315 | 429,464 | -0.03(-1.87%) |
Feb 28, 2022 | 1.370 | 1.410 | 1.335 | 1.340 | 387,650 | -0.05(-3.60%) |
Feb 25, 2022 | 1.330 | 1.410 | 1.325 | 1.390 | 495,867 | +0.05(+3.73%) |
Feb 24, 2022 | 1.280 | 1.365 | 1.270 | 1.340 | 1,237,633 | +0.04(+3.08%) |
Feb 23, 2022 | 1.360 | 1.370 | 1.290 | 1.300 | 847,430 | -0.04(-2.99%) |
Feb 22, 2022 | 1.340 | 1.380 | 1.330 | 1.340 | 577,546 | -0.03(-2.19%) |
Feb 18, 2022 | 1.370 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.410 | 1.425 | 1.360 | 1.370 | 455,876 | -0.05(-3.52%) |
Feb 16, 2022 | 1.430 | 1.440 | 1.400 | 1.420 | 366,882 | +0.00(+0.00%) |
Feb 15, 2022 | 1.400 | 1.440 | 1.400 | 1.420 | 361,005 | +0.03(+2.16%) |
Feb 14, 2022 | 1.420 | 1.438 | 1.370 | 1.390 | 471,166 | -0.03(-2.11%) |
Feb 11, 2022 | 1.480 | 1.500 | 1.420 | 1.420 | 965,230 | -0.07(-4.70%) |
Feb 10, 2022 | 1.550 | 1.560 | 1.480 | 1.490 | 1,238,871 | -0.07(-4.49%) |
Feb 09, 2022 | 1.580 | 1.610 | 1.550 | 1.560 | 1,914,921 | -0.02(-1.27%) |
Feb 08, 2022 | 1.560 | 1.580 | 1.545 | 1.580 | 694,750 | +0.00(+0.00%) |
Feb 07, 2022 | 1.520 | 1.590 | 1.520 | 1.580 | 1,040,905 | +0.06(+3.95%) |
Feb 04, 2022 | 1.510 | 1.550 | 1.500 | 1.520 | 1,573,160 | +0.02(+1.33%) |
Feb 03, 2022 | 1.550 | 1.495 | 1.500 | 652,592 | -0.06(-3.85%) | |
Feb 02, 2022 | 1.650 | 1.650 | 1.555 | 1.560 | 541,100 | -0.09(-5.45%) |
Feb 01, 2022 | 1.650 | 1.680 | 1.610 | 1.650 | 613,160 | +0.00(+0.00%) |
Jan 31, 2022 | 1.540 | 1.650 | 1,286,769 | +0.10(+6.45%) | ||
Jan 28, 2022 | 1.490 | 1.550 | 1.450 | 1.550 | 1,022,967 | +0.05(+3.33%) |
Jan 27, 2022 | 1.530 | 1.540 | 1.475 | 1.500 | 868,601 | -0.02(-1.32%) |
Jan 26, 2022 | 1.600 | 1.620 | 1.520 | 1.520 | 542,804 | -0.08(-5.00%) |
Jan 25, 2022 | 1.570 | 1.619 | 1.520 | 1.600 | 567,759 | +0.01(+0.63%) |
Jan 24, 2022 | 1.530 | 1.595 | 1.465 | 1.590 | 1,100,872 | +0.04(+2.58%) |
Jan 21, 2022 | 1.560 | 1.580 | 1.520 | 1.550 | 1,036,176 | +0.01(+0.65%) |
Jan 20, 2022 | 1.610 | 1.620 | 1.540 | 1.540 | 624,906 | -0.05(-3.14%) |
Jan 19, 2022 | 1.540 | 1.630 | 1.540 | 1.590 | 1,081,267 | +0.05(+3.25%) |
Jan 18, 2022 | 1.630 | 1.640 | 1.540 | 1.540 | 1,182,738 | -0.11(-6.67%) |
Jan 14, 2022 | 1.650 | 0 | +0.05(+3.12%) | |||
Jan 13, 2022 | 1.620 | 1.630 | 1.580 | 1.600 | 909,108 | +0.00(+0.00%) |
Jan 12, 2022 | 1.650 | 1.655 | 1.590 | 1.600 | 1,203,214 | -0.03(-1.84%) |
Jan 11, 2022 | 1.660 | 1.680 | 1.610 | 1.630 | 1,020,957 | -0.01(-0.61%) |
Jan 10, 2022 | 1.680 | 1.680 | 1.600 | 1.640 | 1,066,066 | -0.04(-2.38%) |
Jan 07, 2022 | 1.720 | 1.760 | 1.660 | 1.680 | 1,066,366 | -0.05(-2.89%) |
Jan 06, 2022 | 1.730 | 1.750 | 1.660 | 1.730 | 1,891,203 | +0.00(+0.00%) |
Jan 05, 2022 | 1.800 | 1.840 | 1.720 | 1.730 | 1,350,534 | -0.08(-4.42%) |
Jan 04, 2022 | 1.920 | 1.940 | 1.740 | 1.810 | 2,319,943 | -0.14(-7.18%) |