Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.120 | 1.150 | 1.110 | 1.120 | 69,795 | +0.00(+0.00%) |
Mar 30, 2022 | 1.070 | 1.140 | 1.070 | 1.120 | 158,864 | -0.02(-1.75%) |
Mar 29, 2022 | 1.120 | 1.160 | 1.101 | 1.140 | 62,482 | +0.02(+1.79%) |
Mar 28, 2022 | 1.150 | 1.160 | 1.090 | 1.120 | 127,288 | -0.03(-2.84%) |
Mar 25, 2022 | 1.105 | 1.153 | 1.080 | 1.153 | 69,416 | +0.03(+2.92%) |
Mar 24, 2022 | 1.125 | 1.140 | 1.090 | 1.120 | 120,554 | -0.03(-2.61%) |
Mar 23, 2022 | 1.070 | 1.190 | 1.070 | 1.150 | 387,650 | +0.07(+6.98%) |
Mar 22, 2022 | 1.069 | 1.110 | 1.028 | 1.075 | 88,189 | +0.06(+6.44%) |
Mar 21, 2022 | 1.100 | 1.100 | 1.000 | 1.010 | 92,804 | -0.03(-2.88%) |
Mar 18, 2022 | 0.9500 | 1.040 | 0.9500 | 1.040 | 94,642 | +0.02(+1.96%) |
Mar 17, 2022 | 1.010 | 1.050 | 0.9900 | 1.020 | 138,200 | +0.02(+2.00%) |
Mar 16, 2022 | 0.9140 | 1.010 | 0.9140 | 1.000 | 75,915 | +0.05(+5.01%) |
Mar 15, 2022 | 0.9800 | 1.000 | 0.9500 | 0.9523 | 100,975 | -0.02(-2.47%) |
Mar 14, 2022 | 1.000 | 1.027 | 0.9355 | 0.9764 | 253,992 | -0.04(-4.27%) |
Mar 11, 2022 | 1.095 | 1.100 | 1.005 | 1.020 | 130,815 | -0.06(-5.56%) |
Mar 10, 2022 | 1.090 | 1.095 | 1.031 | 1.080 | 155,530 | +0.01(+0.93%) |
Mar 09, 2022 | 1.060 | 1.090 | 1.040 | 1.070 | 72,091 | +0.01(+0.94%) |
Mar 08, 2022 | 1.045 | 1.090 | 1.045 | 1.060 | 79,600 | -0.01(-0.93%) |
Mar 07, 2022 | 1.070 | 1.100 | 1.030 | 1.070 | 253,569 | -0.00(-0.37%) |
Mar 04, 2022 | 1.100 | 1.100 | 1.060 | 1.074 | 22,504 | -0.03(-2.66%) |
Mar 03, 2022 | 1.140 | 1.170 | 1.081 | 1.103 | 82,417 | -0.02(-1.44%) |
Mar 02, 2022 | 1.090 | 1.160 | 1.050 | 1.119 | 165,202 | +0.04(+3.66%) |
Mar 01, 2022 | 1.210 | 1.210 | 1.080 | 1.080 | 151,322 | -0.06(-5.26%) |
Feb 28, 2022 | 1.100 | 1.170 | 1.020 | 1.140 | 162,981 | +0.05(+4.59%) |
Feb 25, 2022 | 0.9500 | 1.090 | 0.9800 | 1.090 | 207,684 | +0.15(+16.07%) |
Feb 24, 2022 | 0.9685 | 1.010 | 0.9200 | 0.9391 | 235,097 | -0.09(-8.83%) |
Feb 23, 2022 | 1.000 | 1.030 | 0.9800 | 1.030 | 105,905 | +0.05(+5.11%) |
Feb 22, 2022 | 0.9300 | 1.030 | 0.9300 | 0.9799 | 186,885 | -0.03(-2.98%) |
Feb 18, 2022 | 1.010 | 0 | -0.07(-6.48%) | |||
Feb 17, 2022 | 1.097 | 1.110 | 1.010 | 1.080 | 79,442 | -0.02(-1.82%) |
Feb 16, 2022 | 1.070 | 1.120 | 1.060 | 1.100 | 159,737 | +0.02(+1.85%) |
Feb 15, 2022 | 1.010 | 1.100 | 1.010 | 1.080 | 73,672 | +0.04(+3.85%) |
Feb 14, 2022 | 1.080 | 1.080 | 1.030 | 1.040 | 67,875 | -0.01(-0.95%) |
Feb 11, 2022 | 1.140 | 1.140 | 1.020 | 1.050 | 108,710 | -0.07(-6.25%) |
Feb 10, 2022 | 1.120 | 1.130 | 1.010 | 1.120 | 301,298 | +0.10(+9.80%) |
Feb 09, 2022 | 1.050 | 1.090 | 0.9880 | 1.020 | 283,916 | +0.05(+5.15%) |
Feb 08, 2022 | 1.070 | 1.094 | 0.9581 | 0.9700 | 346,714 | -0.12(-11.01%) |
Feb 07, 2022 | 1.220 | 1.250 | 1.080 | 1.090 | 185,407 | -0.07(-6.07%) |
Feb 04, 2022 | 1.100 | 1.220 | 1.070 | 1.161 | 229,964 | +0.08(+7.45%) |
Feb 03, 2022 | 1.170 | 1.070 | 1.080 | 131,018 | -0.09(-7.69%) | |
Feb 02, 2022 | 1.120 | 1.170 | 1.110 | 1.170 | 223,423 | +0.05(+4.46%) |
Feb 01, 2022 | 1.100 | 1.210 | 1.100 | 1.120 | 154,174 | -0.05(-4.27%) |
Jan 31, 2022 | 1.150 | 1.190 | 1.110 | 1.170 | 146,005 | -0.01(-0.85%) |
Jan 28, 2022 | 1.190 | 1.195 | 1.106 | 1.180 | 281,111 | -0.01(-1.11%) |
Jan 27, 2022 | 1.340 | 1.340 | 1.130 | 1.193 | 634,015 | -0.33(-21.50%) |
Jan 26, 2022 | 1.405 | 1.550 | 1.310 | 1.520 | 385,403 | +0.21(+16.03%) |
Jan 25, 2022 | 1.430 | 1.430 | 1.150 | 1.310 | 529,381 | -0.10(-7.09%) |
Jan 24, 2022 | 1.800 | 1.800 | 1.380 | 1.410 | 608,848 | -0.38(-21.23%) |
Jan 21, 2022 | 1.750 | 1.930 | 1.750 | 1.790 | 562,163 | -0.20(-10.05%) |
Jan 20, 2022 | 1.890 | 2.100 | 1.890 | 1.990 | 127,366 | +0.00(+0.15%) |
Jan 19, 2022 | 2.100 | 2.110 | 1.956 | 1.987 | 223,393 | -0.10(-4.93%) |
Jan 18, 2022 | 2.140 | 2.156 | 2.070 | 2.090 | 99,555 | -0.01(-0.48%) |
Jan 14, 2022 | 2.100 | 0 | -0.07(-3.23%) | |||
Jan 13, 2022 | 2.242 | 2.242 | 2.160 | 2.170 | 101,137 | -0.03(-1.36%) |
Jan 12, 2022 | 2.230 | 2.330 | 2.170 | 2.200 | 134,865 | -0.13(-5.58%) |
Jan 11, 2022 | 2.230 | 2.330 | 2.113 | 2.330 | 105,711 | +0.17(+7.87%) |
Jan 10, 2022 | 2.100 | 2.350 | 2.100 | 2.160 | 153,368 | -0.08(-3.57%) |
Jan 07, 2022 | 2.170 | 2.335 | 2.170 | 2.240 | 100,873 | -0.01(-0.44%) |
Jan 06, 2022 | 2.470 | 2.470 | 2.180 | 2.250 | 69,408 | -0.07(-3.02%) |
Jan 05, 2022 | 2.420 | 2.420 | 2.300 | 2.320 | 110,285 | -0.08(-3.33%) |
Jan 04, 2022 | 2.420 | 2.450 | 2.310 | 2.400 | 90,390 | +0.01(+0.42%) |