Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.040 | 1.119 | 1.040 | 1.070 | 133,349 | +0.00(+0.00%) |
Mar 30, 2022 | 1.170 | 1.173 | 1.050 | 1.070 | 659,167 | -0.07(-6.14%) |
Mar 29, 2022 | 1.080 | 1.220 | 1.080 | 1.140 | 166,945 | +0.01(+0.88%) |
Mar 28, 2022 | 1.250 | 1.280 | 1.110 | 1.130 | 310,596 | -0.11(-8.87%) |
Mar 25, 2022 | 1.160 | 1.259 | 1.140 | 1.240 | 367,205 | +0.09(+7.83%) |
Mar 24, 2022 | 1.110 | 1.220 | 1.050 | 1.150 | 755,723 | -0.10(-8.00%) |
Mar 23, 2022 | 1.250 | 1.289 | 1.150 | 1.250 | 129,559 | +0.00(+0.20%) |
Mar 22, 2022 | 1.190 | 1.270 | 1.190 | 1.248 | 178,707 | +0.03(+2.25%) |
Mar 21, 2022 | 1.250 | 1.260 | 1.150 | 1.220 | 304,687 | +0.05(+4.28%) |
Mar 18, 2022 | 1.200 | 1.200 | 1.100 | 1.170 | 158,680 | +0.05(+4.46%) |
Mar 17, 2022 | 1.179 | 1.179 | 1.030 | 1.120 | 157,675 | +0.03(+2.75%) |
Mar 16, 2022 | 1.010 | 1.110 | 1.010 | 1.090 | 94,155 | +0.04(+3.81%) |
Mar 15, 2022 | 1.080 | 1.080 | 1.020 | 1.050 | 185,283 | -0.03(-2.78%) |
Mar 14, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 195,904 | +0.06(+5.88%) |
Mar 11, 2022 | 1.080 | 1.110 | 1.010 | 1.020 | 184,734 | -0.08(-7.27%) |
Mar 10, 2022 | 1.120 | 1.120 | 1.020 | 1.100 | 82,724 | +0.01(+0.92%) |
Mar 09, 2022 | 1.050 | 1.110 | 1.050 | 1.090 | 137,628 | +0.06(+5.83%) |
Mar 08, 2022 | 0.9850 | 1.080 | 0.9200 | 1.030 | 146,360 | +0.05(+4.57%) |
Mar 07, 2022 | 0.9700 | 1.025 | 0.9700 | 0.9850 | 283,906 | -0.01(-1.31%) |
Mar 04, 2022 | 1.060 | 1.080 | 0.9800 | 0.9981 | 273,312 | -0.03(-3.10%) |
Mar 03, 2022 | 1.079 | 1.080 | 1.010 | 1.030 | 212,758 | -0.05(-4.63%) |
Mar 02, 2022 | 1.100 | 1.150 | 1.070 | 1.080 | 197,839 | -0.03(-2.70%) |
Mar 01, 2022 | 1.080 | 1.180 | 1.080 | 1.110 | 123,743 | -0.07(-5.94%) |
Feb 28, 2022 | 1.020 | 1.180 | 1.020 | 1.180 | 220,954 | +0.07(+6.32%) |
Feb 25, 2022 | 1.050 | 1.110 | 1.060 | 1.110 | 192,360 | +0.01(+0.91%) |
Feb 24, 2022 | 1.000 | 1.100 | 0.9500 | 1.100 | 369,070 | +0.03(+2.80%) |
Feb 23, 2022 | 1.100 | 1.170 | 1.050 | 1.070 | 249,875 | -0.07(-6.14%) |
Feb 22, 2022 | 1.100 | 1.280 | 1.100 | 1.140 | 291,544 | -0.07(-5.39%) |
Feb 18, 2022 | 1.205 | 0 | -0.05(-4.37%) | |||
Feb 17, 2022 | 1.500 | 1.500 | 1.250 | 1.260 | 392,542 | -0.10(-7.35%) |
Feb 16, 2022 | 1.490 | 1.490 | 1.290 | 1.360 | 218,910 | -0.06(-4.22%) |
Feb 15, 2022 | 1.350 | 1.460 | 1.340 | 1.420 | 243,519 | +0.07(+5.18%) |
Feb 14, 2022 | 1.590 | 1.600 | 1.320 | 1.350 | 567,106 | -0.21(-13.46%) |
Feb 11, 2022 | 1.380 | 1.570 | 1.380 | 1.560 | 757,355 | +0.17(+11.83%) |
Feb 10, 2022 | 1.290 | 1.450 | 1.157 | 1.395 | 767,687 | +0.15(+11.60%) |
Feb 09, 2022 | 1.090 | 1.280 | 1.090 | 1.250 | 497,212 | +0.12(+10.62%) |
Feb 08, 2022 | 1.110 | 1.140 | 1.025 | 1.130 | 381,351 | +0.08(+8.13%) |
Feb 07, 2022 | 1.080 | 1.080 | 1.020 | 1.045 | 196,785 | +0.02(+1.51%) |
Feb 04, 2022 | 0.9665 | 1.060 | 0.9430 | 1.030 | 245,367 | +0.03(+2.95%) |
Feb 03, 2022 | 1.010 | 0.9959 | 1.000 | 234,594 | -0.01(-1.48%) | |
Feb 02, 2022 | 1.110 | 1.170 | 1.010 | 1.015 | 317,436 | -0.06(-6.01%) |
Feb 01, 2022 | 0.9900 | 1.090 | 0.9900 | 1.080 | 301,349 | +0.08(+8.48%) |
Jan 31, 2022 | 0.8790 | 1.010 | 0.9955 | 362,931 | +0.12(+14.06%) | |
Jan 28, 2022 | 0.8530 | 0.9076 | 0.8000 | 0.8728 | 121,998 | -0.00(-0.03%) |
Jan 27, 2022 | 0.8870 | 0.9720 | 0.8631 | 0.8731 | 217,366 | -0.05(-5.00%) |
Jan 26, 2022 | 0.9050 | 0.9690 | 0.9000 | 0.9191 | 188,676 | -0.00(-0.10%) |
Jan 25, 2022 | 0.8700 | 0.9533 | 0.8210 | 0.9200 | 176,329 | +0.03(+3.31%) |
Jan 24, 2022 | 0.9000 | 0.9500 | 0.8000 | 0.8905 | 654,639 | -0.05(-5.27%) |
Jan 21, 2022 | 1.010 | 1.050 | 0.9300 | 0.9400 | 536,823 | -0.07(-6.93%) |
Jan 20, 2022 | 1.050 | 1.070 | 1.000 | 1.010 | 327,948 | -0.02(-1.94%) |
Jan 19, 2022 | 1.050 | 1.130 | 1.010 | 1.030 | 295,126 | -0.05(-4.63%) |
Jan 18, 2022 | 1.010 | 1.160 | 1.000 | 1.080 | 476,677 | +0.02(+2.22%) |
Jan 14, 2022 | 1.056 | 0 | +0.02(+1.59%) | |||
Jan 13, 2022 | 1.100 | 1.134 | 1.040 | 1.040 | 208,073 | -0.04(-3.70%) |
Jan 12, 2022 | 1.130 | 1.130 | 0.9900 | 1.080 | 382,340 | +0.04(+3.85%) |
Jan 11, 2022 | 1.090 | 1.090 | 0.9840 | 1.040 | 209,858 | +0.01(+0.97%) |
Jan 10, 2022 | 1.070 | 1.095 | 1.005 | 1.030 | 187,871 | +0.00(+0.00%) |
Jan 07, 2022 | 1.010 | 1.050 | 1.000 | 1.030 | 214,391 | +0.03(+2.49%) |
Jan 06, 2022 | 1.050 | 1.050 | 0.9895 | 1.005 | 345,224 | -0.01(-0.99%) |
Jan 05, 2022 | 1.000 | 1.079 | 0.9952 | 1.015 | 274,868 | -0.04(-3.33%) |
Jan 04, 2022 | 1.100 | 1.100 | 1.000 | 1.050 | 250,715 | +0.00(+0.00%) |