Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8300 | 0.8700 | 0.8200 | 0.8300 | 833,315 | -0.00(-0.22%) |
Apr 28, 2022 | 0.8600 | 0.8798 | 0.8200 | 0.8318 | 1,607,749 | -0.03(-3.35%) |
Apr 27, 2022 | 0.8450 | 0.8989 | 0.8450 | 0.8606 | 1,397,850 | -0.04(-4.38%) |
Apr 26, 2022 | 0.9000 | 0.9650 | 0.8800 | 0.9000 | 2,370,744 | -0.01(-0.63%) |
Apr 25, 2022 | 0.8400 | 0.9200 | 0.8350 | 0.9057 | 1,438,530 | +0.02(+2.20%) |
Apr 22, 2022 | 0.9300 | 0.9400 | 0.8600 | 0.8862 | 1,561,812 | -0.05(-5.25%) |
Apr 21, 2022 | 1.000 | 1.020 | 0.9146 | 0.9353 | 1,702,322 | -0.06(-6.36%) |
Apr 20, 2022 | 0.9800 | 1.010 | 0.9501 | 0.9988 | 1,227,040 | +0.02(+1.69%) |
Apr 19, 2022 | 1.000 | 1.020 | 0.9800 | 0.9822 | 1,289,973 | -0.07(-6.46%) |
Apr 18, 2022 | 1.080 | 1.080 | 0.9900 | 1.050 | 3,275,937 | -0.01(-0.94%) |
Apr 14, 2022 | 0.9600 | 1.100 | 0.9202 | 1.060 | 6,422,317 | +0.09(+9.31%) |
Apr 13, 2022 | 0.9800 | 1.020 | 0.9500 | 0.9697 | 1,355,388 | -0.02(-1.55%) |
Apr 12, 2022 | 0.9200 | 1.010 | 0.9120 | 0.9850 | 2,283,482 | +0.07(+8.00%) |
Apr 11, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9120 | 1,257,354 | -0.04(-4.18%) |
Apr 08, 2022 | 0.9800 | 0.9800 | 0.9290 | 0.9518 | 1,609,419 | -0.02(-1.88%) |
Apr 07, 2022 | 1.000 | 1.010 | 0.9500 | 0.9700 | 2,233,647 | -0.03(-3.00%) |
Apr 06, 2022 | 1.030 | 1.030 | 0.9586 | 1.000 | 2,505,839 | -0.03(-2.91%) |
Apr 05, 2022 | 1.050 | 1.070 | 1.000 | 1.030 | 2,677,031 | -0.02(-1.90%) |
Apr 04, 2022 | 1.080 | 1.100 | 1.040 | 1.050 | 3,492,657 | -0.03(-2.78%) |
Apr 01, 2022 | 1.090 | 1.110 | 1.050 | 1.080 | 2,756,409 | -0.02(-1.82%) |
Mar 31, 2022 | 1.090 | 1.170 | 1.090 | 1.100 | 4,068,811 | -0.11(-9.09%) |
Mar 30, 2022 | 1.150 | 1.220 | 1.120 | 1.210 | 4,942,389 | +0.05(+4.31%) |
Mar 29, 2022 | 1.070 | 1.190 | 1.060 | 1.160 | 4,055,073 | +0.04(+3.57%) |
Mar 28, 2022 | 1.160 | 1.200 | 1.110 | 1.120 | 4,559,149 | -0.15(-11.81%) |
Mar 25, 2022 | 1.120 | 1.270 | 1.115 | 1.270 | 6,153,752 | +0.09(+7.63%) |
Mar 24, 2022 | 1.270 | 1.330 | 1.180 | 1.180 | 6,035,921 | -0.15(-11.28%) |
Mar 23, 2022 | 1.260 | 1.350 | 1.240 | 1.330 | 9,480,122 | +0.10(+8.13%) |
Mar 22, 2022 | 1.170 | 1.250 | 1.100 | 1.230 | 10,596,487 | +0.10(+8.85%) |
Mar 21, 2022 | 1.070 | 1.180 | 1.050 | 1.130 | 7,830,641 | +0.08(+7.62%) |
Mar 18, 2022 | 1.090 | 1.110 | 1.020 | 1.050 | 6,273,031 | -0.05(-4.55%) |
Mar 17, 2022 | 1.030 | 1.140 | 1.030 | 1.100 | 11,490,076 | +0.13(+13.11%) |
Mar 16, 2022 | 1.020 | 1.079 | 0.9500 | 0.9725 | 8,681,890 | -0.06(-5.58%) |
Mar 15, 2022 | 1.040 | 1.120 | 0.9959 | 1.030 | 8,166,398 | -0.07(-6.36%) |
Mar 14, 2022 | 1.100 | 1.140 | 1.010 | 1.100 | 7,976,427 | -0.05(-4.35%) |
Mar 11, 2022 | 1.170 | 1.240 | 1.120 | 1.150 | 11,585,731 | -0.11(-8.73%) |
Mar 10, 2022 | 1.340 | 1.390 | 1.210 | 1.260 | 16,871,502 | -0.02(-1.56%) |
Mar 09, 2022 | 1.630 | 2.050 | 1.080 | 1.280 | 42,152,304 | -0.47(-26.86%) |
Mar 08, 2022 | 3.200 | 3.330 | 1.440 | 1.750 | 68,091,952 | +0.00(+0.00%) |
Mar 07, 2022 | 1.890 | 2.140 | 1.670 | 1.750 | 18,133,176 | +0.03(+1.74%) |
Mar 04, 2022 | 1.600 | 1.720 | 1.400 | 1.720 | 6,643,574 | +0.14(+8.86%) |
Mar 03, 2022 | 1.430 | 1.660 | 1.381 | 1.580 | 8,758,238 | +0.19(+13.67%) |
Mar 02, 2022 | 1.290 | 1.400 | 1.210 | 1.390 | 2,485,389 | +0.11(+8.59%) |
Mar 01, 2022 | 1.290 | 1.290 | 1.170 | 1.280 | 1,573,558 | +0.02(+1.59%) |
Feb 28, 2022 | 1.250 | 1.440 | 1.200 | 1.260 | 3,953,331 | +0.01(+0.80%) |
Feb 25, 2022 | 1.160 | 1.250 | 1.110 | 1.250 | 2,769,330 | -0.05(-3.85%) |
Feb 24, 2022 | 1.090 | 1.400 | 1.090 | 1.300 | 17,577,810 | +0.35(+37.20%) |
Feb 23, 2022 | 0.9000 | 1.020 | 0.9033 | 0.9475 | 1,443,701 | +0.06(+6.60%) |
Feb 22, 2022 | 0.8800 | 0.9242 | 0.8641 | 0.8888 | 559,562 | +0.02(+2.86%) |
Feb 18, 2022 | 0.8641 | 0 | -0.08(-8.06%) | |||
Feb 17, 2022 | 0.9400 | 1.060 | 0.8970 | 0.9399 | 1,296,808 | +0.01(+0.69%) |
Feb 16, 2022 | 0.9128 | 0.9500 | 0.9128 | 0.9335 | 264,369 | +0.02(+2.55%) |
Feb 15, 2022 | 0.8983 | 0.9194 | 0.8930 | 0.9103 | 188,305 | +0.01(+1.60%) |
Feb 14, 2022 | 0.9333 | 0.9600 | 0.8810 | 0.8960 | 534,951 | -0.05(-5.18%) |
Feb 11, 2022 | 0.9300 | 0.9899 | 0.9150 | 0.9449 | 774,977 | +0.04(+3.89%) |
Feb 10, 2022 | 0.8800 | 0.9496 | 0.8745 | 0.9095 | 519,838 | +0.02(+2.31%) |
Feb 09, 2022 | 0.8710 | 0.9300 | 0.8450 | 0.8890 | 581,015 | +0.05(+5.41%) |
Feb 08, 2022 | 0.8699 | 0.8721 | 0.8330 | 0.8434 | 295,131 | +0.01(+1.61%) |
Feb 07, 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 360,963 | -0.02(-2.81%) |
Feb 04, 2022 | 0.8500 | 0.8798 | 0.8102 | 0.8540 | 369,101 | +0.05(+6.09%) |
Feb 03, 2022 | 0.9053 | 0.7901 | 0.8050 | 578,719 | -0.06(-6.50%) | |
Feb 02, 2022 | 0.9891 | 0.9900 | 0.8503 | 0.8610 | 1,449,026 | -0.23(-21.01%) |