Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.190 | 1.200 | 1.130 | 1.150 | 3,431,039 | -0.01(-0.86%) |
Mar 30, 2022 | 1.270 | 1.320 | 1.150 | 1.160 | 2,198,575 | -0.14(-10.77%) |
Mar 29, 2022 | 1.180 | 1.350 | 1.170 | 1.300 | 3,155,765 | +0.14(+12.07%) |
Mar 28, 2022 | 1.230 | 1.240 | 1.100 | 1.160 | 1,873,465 | -0.07(-5.69%) |
Mar 25, 2022 | 1.230 | 1.310 | 1.210 | 1.230 | 1,149,706 | +0.01(+0.82%) |
Mar 24, 2022 | 1.220 | 1.250 | 1.150 | 1.220 | 3,784,005 | +0.05(+4.27%) |
Mar 23, 2022 | 1.250 | 1.250 | 1.160 | 1.170 | 5,098,790 | -0.08(-6.40%) |
Mar 22, 2022 | 1.220 | 1.300 | 1.160 | 1.250 | 2,854,020 | +0.06(+5.04%) |
Mar 21, 2022 | 1.440 | 1.440 | 1.170 | 1.190 | 3,279,139 | -0.22(-15.60%) |
Mar 18, 2022 | 1.410 | 1.510 | 1.370 | 1.410 | 9,121,708 | +0.02(+1.44%) |
Mar 17, 2022 | 1.280 | 1.400 | 1.240 | 1.390 | 2,170,716 | +0.08(+6.11%) |
Mar 16, 2022 | 1.290 | 1.340 | 1.220 | 1.310 | 2,362,844 | +0.11(+9.17%) |
Mar 15, 2022 | 1.200 | 1.280 | 1.190 | 1.200 | 1,374,003 | -0.01(-0.83%) |
Mar 14, 2022 | 1.360 | 1.370 | 1.190 | 1.210 | 1,984,761 | -0.15(-11.03%) |
Mar 11, 2022 | 1.410 | 1.445 | 1.360 | 1.360 | 1,364,428 | -0.07(-4.90%) |
Mar 10, 2022 | 1.490 | 1.530 | 1.410 | 1.430 | 1,115,547 | -0.12(-7.74%) |
Mar 09, 2022 | 1.430 | 1.560 | 1.430 | 1.550 | 1,031,409 | +0.14(+9.93%) |
Mar 08, 2022 | 1.400 | 1.510 | 1.360 | 1.410 | 1,551,927 | -0.04(-2.76%) |
Mar 07, 2022 | 1.480 | 1.540 | 1.400 | 1.450 | 1,871,510 | -0.04(-2.68%) |
Mar 04, 2022 | 1.520 | 1.590 | 1.460 | 1.490 | 2,387,688 | -0.05(-3.25%) |
Mar 03, 2022 | 1.670 | 1.765 | 1.510 | 1.540 | 2,511,938 | -0.11(-6.67%) |
Mar 02, 2022 | 1.590 | 1.710 | 1.510 | 1.650 | 1,678,425 | +0.06(+3.77%) |
Mar 01, 2022 | 1.250 | 1.620 | 1.250 | 1.590 | 2,855,972 | +0.10(+6.71%) |
Feb 28, 2022 | 1.470 | 1.490 | 1.390 | 1.490 | 3,966,979 | +0.01(+0.68%) |
Feb 25, 2022 | 1.490 | 1.530 | 1.440 | 1.480 | 1,542,498 | -0.03(-1.99%) |
Feb 24, 2022 | 1.400 | 1.510 | 1.305 | 1.510 | 3,366,074 | +0.09(+6.34%) |
Feb 23, 2022 | 1.550 | 1.550 | 1.410 | 1.420 | 2,463,733 | -0.14(-8.97%) |
Feb 22, 2022 | 1.560 | 1.670 | 1.520 | 1.560 | 3,969,104 | +0.02(+1.30%) |
Feb 18, 2022 | 1.540 | 0 | +0.07(+4.76%) | |||
Feb 17, 2022 | 1.570 | 1.600 | 1.450 | 1.470 | 1,949,194 | -0.14(-8.70%) |
Feb 16, 2022 | 1.580 | 1.630 | 1.530 | 1.610 | 1,471,638 | -0.01(-0.62%) |
Feb 15, 2022 | 1.570 | 1.670 | 1.550 | 1.620 | 3,161,143 | +0.11(+7.28%) |
Feb 14, 2022 | 1.650 | 1.650 | 1.510 | 1.510 | 3,421,977 | -0.12(-7.36%) |
Feb 11, 2022 | 1.720 | 1.720 | 1.570 | 1.630 | 2,266,326 | -0.08(-4.68%) |
Feb 10, 2022 | 1.730 | 1.810 | 1.620 | 1.710 | 2,704,644 | -0.02(-1.16%) |
Feb 09, 2022 | 1.710 | 1.806 | 1.710 | 1.730 | 5,131,601 | +0.05(+2.98%) |
Feb 08, 2022 | 1.640 | 1.680 | 1.570 | 1.680 | 1,973,479 | +0.02(+1.20%) |
Feb 07, 2022 | 1.500 | 1.695 | 1.430 | 1.660 | 3,108,981 | +0.17(+11.41%) |
Feb 04, 2022 | 1.410 | 1.520 | 1.340 | 1.490 | 3,283,503 | +0.11(+7.97%) |
Feb 03, 2022 | 1.400 | 1.410 | 1.280 | 1.380 | 6,011,572 | -0.03(-2.13%) |
Feb 02, 2022 | 1.370 | 1.500 | 1.340 | 1.410 | 14,476,243 | +0.18(+14.63%) |
Feb 01, 2022 | 1.260 | 1.270 | 1.140 | 1.230 | 3,352,563 | +0.00(+0.00%) |
Jan 31, 2022 | 1.060 | 1.230 | 5,399,298 | +0.17(+16.04%) | ||
Jan 28, 2022 | 1.060 | 1.140 | 1.040 | 1.060 | 6,842,834 | +0.00(+0.00%) |
Jan 27, 2022 | 1.270 | 1.330 | 1.015 | 1.060 | 24,551,762 | -0.84(-44.21%) |
Jan 26, 2022 | 2.020 | 2.090 | 1.880 | 1.900 | 1,402,078 | -0.11(-5.47%) |
Jan 25, 2022 | 2.000 | 2.070 | 1.907 | 2.010 | 767,101 | -0.01(-0.50%) |
Jan 24, 2022 | 2.030 | 2.060 | 1.840 | 2.020 | 1,226,639 | -0.05(-2.42%) |
Jan 21, 2022 | 2.170 | 2.210 | 2.040 | 2.070 | 954,002 | -0.12(-5.48%) |
Jan 20, 2022 | 2.100 | 2.310 | 2.080 | 2.190 | 1,281,183 | +0.09(+4.29%) |
Jan 19, 2022 | 2.070 | 2.175 | 2.035 | 2.100 | 2,977,087 | +0.03(+1.45%) |
Jan 18, 2022 | 2.160 | 2.205 | 2.060 | 2.070 | 1,302,349 | -0.10(-4.61%) |
Jan 14, 2022 | 2.170 | 0 | -0.03(-1.36%) | |||
Jan 13, 2022 | 2.230 | 2.290 | 2.190 | 2.200 | 1,295,754 | -0.04(-1.79%) |
Jan 12, 2022 | 2.470 | 2.470 | 2.240 | 2.240 | 1,326,651 | -0.21(-8.57%) |
Jan 11, 2022 | 2.450 | 2.535 | 2.395 | 2.450 | 1,637,245 | +0.04(+1.66%) |
Jan 10, 2022 | 2.270 | 2.430 | 2.220 | 2.410 | 1,539,064 | +0.16(+7.11%) |
Jan 07, 2022 | 2.230 | 2.310 | 2.200 | 2.250 | 876,843 | -0.01(-0.44%) |
Jan 06, 2022 | 2.300 | 2.310 | 2.160 | 2.260 | 1,114,060 | -0.02(-0.88%) |
Jan 05, 2022 | 2.440 | 2.450 | 2.265 | 2.280 | 1,033,666 | -0.19(-7.69%) |
Jan 04, 2022 | 2.730 | 2.750 | 2.420 | 2.470 | 1,307,374 | -0.21(-7.84%) |