Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8300 | 0.9200 | 0.8239 | 0.8372 | 1,868,045 | -0.02(-1.85%) |
Apr 28, 2022 | 0.8800 | 0.8800 | 0.7850 | 0.8530 | 3,249,349 | -0.00(-0.52%) |
Apr 27, 2022 | 0.8800 | 0.9200 | 0.8501 | 0.8575 | 2,684,962 | -0.04(-4.97%) |
Apr 26, 2022 | 1.000 | 1.010 | 0.9000 | 0.9023 | 4,113,838 | -0.09(-9.16%) |
Apr 25, 2022 | 0.9500 | 1.010 | 0.9309 | 0.9933 | 2,554,330 | +0.03(+3.26%) |
Apr 22, 2022 | 0.9710 | 1.010 | 0.9346 | 0.9619 | 2,670,831 | -0.02(-1.86%) |
Apr 21, 2022 | 1.020 | 1.060 | 0.9759 | 0.9801 | 3,236,955 | -0.04(-3.91%) |
Apr 20, 2022 | 0.9800 | 1.060 | 0.9600 | 1.020 | 4,088,849 | +0.01(+0.99%) |
Apr 19, 2022 | 0.9900 | 1.020 | 0.9522 | 1.010 | 4,508,359 | +0.02(+1.86%) |
Apr 18, 2022 | 1.020 | 1.020 | 0.9509 | 0.9916 | 5,603,524 | -0.01(-0.84%) |
Apr 14, 2022 | 1.050 | 1.050 | 1.000 | 1.000 | 3,417,464 | -0.05(-4.76%) |
Apr 13, 2022 | 1.030 | 1.060 | 1.000 | 1.050 | 4,819,362 | +0.02(+1.94%) |
Apr 12, 2022 | 1.110 | 1.150 | 1.000 | 1.030 | 7,029,738 | -0.06(-5.50%) |
Apr 11, 2022 | 1.140 | 1.140 | 1.080 | 1.090 | 6,442,327 | -0.07(-6.03%) |
Apr 08, 2022 | 1.150 | 1.170 | 1.110 | 1.160 | 4,166,858 | -0.03(-2.52%) |
Apr 07, 2022 | 1.180 | 1.200 | 1.110 | 1.190 | 6,259,814 | -0.02(-1.65%) |
Apr 06, 2022 | 1.160 | 1.220 | 1.120 | 1.210 | 5,657,497 | +0.04(+3.42%) |
Apr 05, 2022 | 1.200 | 1.230 | 1.150 | 1.170 | 5,758,472 | -0.05(-4.10%) |
Apr 04, 2022 | 1.155 | 1.250 | 1.140 | 1.220 | 9,030,620 | +0.08(+7.02%) |
Apr 01, 2022 | 1.170 | 1.210 | 1.120 | 1.140 | 7,611,098 | -0.02(-1.72%) |
Mar 31, 2022 | 1.200 | 1.220 | 1.130 | 1.160 | 10,001,307 | -0.01(-0.85%) |
Mar 30, 2022 | 1.230 | 1.350 | 1.160 | 1.170 | 15,708,864 | -0.07(-5.65%) |
Mar 29, 2022 | 1.230 | 1.270 | 1.160 | 1.240 | 22,677,124 | -0.37(-22.98%) |
Mar 28, 2022 | 1.750 | 1.750 | 1.530 | 1.610 | 15,524,249 | -0.08(-4.73%) |
Mar 25, 2022 | 1.690 | 1.850 | 1.630 | 1.690 | 10,509,199 | +0.00(+0.00%) |
Mar 24, 2022 | 1.700 | 1.720 | 1.620 | 1.690 | 5,051,440 | +0.04(+2.42%) |
Mar 23, 2022 | 1.580 | 1.780 | 1.530 | 1.650 | 15,146,734 | +0.05(+3.12%) |
Mar 22, 2022 | 1.520 | 1.670 | 1.460 | 1.600 | 12,745,614 | +0.17(+11.89%) |
Mar 21, 2022 | 1.690 | 1.700 | 1.420 | 1.430 | 17,046,550 | -0.02(-1.38%) |
Mar 18, 2022 | 1.290 | 1.550 | 1.271 | 1.450 | 12,986,399 | +0.15(+11.54%) |
Mar 17, 2022 | 1.260 | 1.320 | 1.220 | 1.300 | 5,000,247 | +0.04(+3.17%) |
Mar 16, 2022 | 1.200 | 1.270 | 1.155 | 1.260 | 6,060,510 | +0.07(+5.88%) |
Mar 15, 2022 | 1.170 | 1.200 | 1.110 | 1.190 | 3,861,372 | +0.08(+7.21%) |
Mar 14, 2022 | 1.180 | 1.210 | 1.060 | 1.110 | 5,684,459 | -0.07(-5.93%) |
Mar 11, 2022 | 1.260 | 1.270 | 1.170 | 1.180 | 3,244,444 | -0.08(-6.35%) |
Mar 10, 2022 | 1.240 | 1.320 | 1.220 | 1.260 | 3,622,618 | -0.01(-0.79%) |
Mar 09, 2022 | 1.250 | 1.310 | 1.210 | 1.270 | 5,718,331 | +0.06(+4.96%) |
Mar 08, 2022 | 1.110 | 1.240 | 1.040 | 1.210 | 9,264,419 | +0.09(+8.04%) |
Mar 07, 2022 | 1.200 | 1.210 | 1.120 | 1.120 | 6,270,656 | -0.08(-6.67%) |
Mar 04, 2022 | 1.210 | 1.250 | 1.180 | 1.200 | 4,584,155 | -0.01(-0.83%) |
Mar 03, 2022 | 1.290 | 1.300 | 1.200 | 1.210 | 6,010,413 | -0.07(-5.47%) |
Mar 02, 2022 | 1.280 | 1.329 | 1.220 | 1.280 | 6,961,667 | +0.00(+0.00%) |
Mar 01, 2022 | 1.370 | 1.378 | 1.270 | 1.280 | 4,589,548 | -0.07(-5.19%) |
Feb 28, 2022 | 1.320 | 1.470 | 1.310 | 1.350 | 9,243,698 | +0.00(+0.00%) |
Feb 25, 2022 | 1.360 | 1.350 | 1.270 | 1.350 | 7,447,016 | -0.02(-1.46%) |
Feb 24, 2022 | 1.140 | 1.380 | 1.130 | 1.370 | 9,918,763 | +0.13(+10.48%) |
Feb 23, 2022 | 1.430 | 1.450 | 1.235 | 1.240 | 11,738,332 | -0.15(-10.79%) |
Feb 22, 2022 | 1.430 | 1.530 | 1.380 | 1.390 | 10,853,940 | -0.15(-9.74%) |
Feb 18, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
Feb 17, 2022 | 1.750 | 1.760 | 1.600 | 1.640 | 9,824,957 | -0.14(-7.87%) |
Feb 16, 2022 | 1.870 | 1.870 | 1.730 | 1.780 | 8,514,448 | -0.12(-6.32%) |
Feb 15, 2022 | 1.930 | 1.930 | 1.780 | 1.900 | 13,744,386 | +0.05(+2.70%) |
Feb 14, 2022 | 1.760 | 1.990 | 1.730 | 1.850 | 12,196,111 | +0.12(+6.94%) |
Feb 11, 2022 | 1.910 | 1.970 | 1.710 | 1.730 | 9,544,941 | -0.17(-8.95%) |
Feb 10, 2022 | 1.890 | 2.110 | 1.812 | 1.900 | 13,316,841 | -0.06(-3.06%) |
Feb 09, 2022 | 1.820 | 2.068 | 1.790 | 1.960 | 20,939,804 | +0.18(+10.11%) |
Feb 08, 2022 | 1.580 | 1.810 | 1.560 | 1.780 | 14,162,205 | +0.21(+13.38%) |
Feb 07, 2022 | 1.530 | 1.660 | 1.500 | 1.570 | 7,076,446 | +0.04(+2.61%) |
Feb 04, 2022 | 1.490 | 1.570 | 1.430 | 1.530 | 5,885,832 | +0.04(+2.68%) |
Feb 03, 2022 | 1.450 | 1.510 | 1.490 | 5,351,715 | -0.01(-0.67%) | |
Feb 02, 2022 | 1.620 | 1.634 | 1.460 | 1.500 | 6,371,362 | -0.08(-5.06%) |