Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8993 | 0.9199 | 0.8280 | 0.8900 | 111,600 | +0.02(+1.85%) |
Apr 28, 2022 | 0.8766 | 0.8919 | 0.8310 | 0.8738 | 327,642 | +0.01(+1.53%) |
Apr 27, 2022 | 0.8860 | 0.9400 | 0.8380 | 0.8606 | 488,751 | -0.05(-5.43%) |
Apr 26, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 280,382 | -0.04(-4.21%) |
Apr 25, 2022 | 0.9510 | 0.9633 | 0.9130 | 0.9500 | 99,678 | -0.01(-1.03%) |
Apr 22, 2022 | 0.9800 | 1.010 | 0.9500 | 0.9599 | 69,473 | -0.03(-2.54%) |
Apr 21, 2022 | 0.9850 | 1.000 | 0.9540 | 0.9849 | 121,899 | +0.01(+1.34%) |
Apr 20, 2022 | 0.9230 | 0.9899 | 0.9230 | 0.9719 | 80,460 | +0.00(+0.12%) |
Apr 19, 2022 | 0.9500 | 0.9920 | 0.9500 | 0.9707 | 79,212 | -0.02(-1.57%) |
Apr 18, 2022 | 0.9331 | 1.050 | 0.9331 | 0.9862 | 148,371 | -0.01(-0.88%) |
Apr 14, 2022 | 1.000 | 1.011 | 0.9800 | 0.9950 | 78,636 | -0.02(-1.49%) |
Apr 13, 2022 | 0.9655 | 1.015 | 0.9655 | 1.010 | 193,936 | +0.03(+3.06%) |
Apr 12, 2022 | 0.9900 | 1.050 | 0.9800 | 0.9800 | 97,688 | -0.03(-3.02%) |
Apr 11, 2022 | 0.9300 | 1.050 | 0.9300 | 1.010 | 83,767 | +0.00(+0.05%) |
Apr 08, 2022 | 1.020 | 1.039 | 0.9600 | 1.010 | 160,776 | +0.01(+1.00%) |
Apr 07, 2022 | 1.020 | 1.050 | 1.000 | 1.000 | 295,690 | -0.03(-3.38%) |
Apr 06, 2022 | 1.055 | 1.090 | 1.020 | 1.035 | 152,756 | -0.02(-1.43%) |
Apr 05, 2022 | 1.100 | 1.150 | 1.050 | 1.050 | 137,175 | -0.05(-4.55%) |
Apr 04, 2022 | 1.170 | 1.170 | 1.090 | 1.100 | 218,566 | -0.01(-0.90%) |
Apr 01, 2022 | 1.070 | 1.190 | 1.070 | 1.110 | 535,484 | +0.04(+3.74%) |
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%) |