Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9400 | 0.9755 | 0.9000 | 0.9004 | 355,061 | -0.04(-4.16%) |
Apr 28, 2022 | 0.9243 | 0.9400 | 0.9000 | 0.9395 | 312,195 | +0.02(+2.50%) |
Apr 27, 2022 | 0.9600 | 0.9625 | 0.8900 | 0.9166 | 368,002 | +0.00(+0.17%) |
Apr 26, 2022 | 0.9653 | 0.9998 | 0.9100 | 0.9150 | 668,313 | -0.07(-7.48%) |
Apr 25, 2022 | 1.000 | 1.020 | 0.9700 | 0.9890 | 592,972 | -0.03(-3.04%) |
Apr 22, 2022 | 1.030 | 1.040 | 0.9999 | 1.020 | 295,087 | -0.01(-0.97%) |
Apr 21, 2022 | 1.070 | 1.120 | 1.010 | 1.030 | 775,604 | -0.04(-3.74%) |
Apr 20, 2022 | 1.090 | 1.100 | 1.050 | 1.070 | 365,756 | -0.01(-0.93%) |
Apr 19, 2022 | 1.060 | 1.100 | 1.050 | 1.080 | 339,462 | +0.03(+2.86%) |
Apr 18, 2022 | 1.110 | 1.124 | 1.030 | 1.050 | 486,338 | -0.05(-4.55%) |
Apr 14, 2022 | 1.050 | 1.125 | 1.020 | 1.100 | 1,075,894 | +0.05(+4.76%) |
Apr 13, 2022 | 1.000 | 1.050 | 1.000 | 1.050 | 588,117 | +0.07(+7.11%) |
Apr 12, 2022 | 1.000 | 1.050 | 0.9800 | 0.9803 | 430,946 | -0.02(-1.97%) |
Apr 11, 2022 | 1.050 | 1.055 | 0.9600 | 1.000 | 902,081 | -0.05(-4.76%) |
Apr 08, 2022 | 1.080 | 1.091 | 1.040 | 1.050 | 348,612 | -0.03(-2.78%) |
Apr 07, 2022 | 1.090 | 1.107 | 1.040 | 1.080 | 572,728 | -0.01(-0.92%) |
Apr 06, 2022 | 1.090 | 1.090 | 1.060 | 1.090 | 514,824 | +0.00(+0.00%) |
Apr 05, 2022 | 1.090 | 1.130 | 1.090 | 1.090 | 777,797 | +0.00(+0.00%) |
Apr 04, 2022 | 1.120 | 1.120 | 1.070 | 1.090 | 847,865 | +0.02(+1.87%) |
Apr 01, 2022 | 1.080 | 1.100 | 1.050 | 1.070 | 718,460 | +0.00(+0.00%) |
Mar 31, 2022 | 1.100 | 1.160 | 1.050 | 1.070 | 1,305,376 | -0.04(-3.60%) |
Mar 30, 2022 | 1.130 | 1.150 | 1.100 | 1.110 | 959,665 | -0.01(-0.89%) |
Mar 29, 2022 | 1.160 | 1.200 | 1.120 | 1.120 | 1,664,280 | -0.02(-1.75%) |
Mar 28, 2022 | 1.210 | 1.250 | 1.140 | 1.140 | 1,035,787 | -0.09(-7.32%) |
Mar 25, 2022 | 1.290 | 1.290 | 1.200 | 1.230 | 1,027,452 | -0.03(-2.38%) |
Mar 24, 2022 | 1.300 | 1.340 | 1.250 | 1.260 | 1,026,026 | -0.04(-3.08%) |
Mar 23, 2022 | 1.310 | 1.350 | 1.290 | 1.300 | 1,115,982 | -0.01(-0.76%) |
Mar 22, 2022 | 1.280 | 1.350 | 1.250 | 1.310 | 5,521,242 | -0.49(-27.22%) |
Mar 21, 2022 | 1.850 | 1.880 | 1.780 | 1.800 | 631,584 | -0.08(-4.26%) |
Mar 18, 2022 | 1.830 | 1.930 | 1.830 | 1.880 | 276,194 | +0.04(+2.17%) |
Mar 17, 2022 | 1.680 | 1.870 | 1.680 | 1.840 | 185,682 | +0.13(+7.60%) |
Mar 16, 2022 | 1.650 | 1.710 | 1.640 | 1.710 | 127,461 | +0.09(+5.56%) |
Mar 15, 2022 | 1.640 | 1.640 | 1.564 | 1.620 | 149,705 | +0.03(+1.89%) |
Mar 14, 2022 | 1.730 | 1.750 | 1.570 | 1.590 | 231,200 | -0.14(-8.09%) |
Mar 11, 2022 | 1.770 | 1.825 | 1.720 | 1.730 | 125,916 | -0.05(-2.81%) |
Mar 10, 2022 | 1.750 | 1.780 | 1.710 | 1.780 | 177,129 | +0.01(+0.56%) |
Mar 09, 2022 | 1.710 | 1.850 | 1.670 | 1.770 | 410,384 | +0.16(+9.94%) |
Mar 08, 2022 | 1.690 | 1.700 | 1.585 | 1.610 | 437,704 | -0.06(-3.59%) |
Mar 07, 2022 | 1.710 | 1.740 | 1.630 | 1.670 | 414,587 | -0.05(-2.91%) |
Mar 04, 2022 | 1.790 | 1.830 | 1.720 | 1.720 | 223,406 | -0.08(-4.44%) |
Mar 03, 2022 | 1.900 | 1.900 | 1.760 | 1.800 | 207,600 | -0.06(-3.23%) |
Mar 02, 2022 | 1.990 | 1.990 | 1.840 | 1.860 | 214,617 | -0.09(-4.62%) |
Mar 01, 2022 | 2.010 | 2.030 | 1.930 | 1.950 | 256,861 | -0.04(-2.01%) |
Feb 28, 2022 | 1.950 | 2.030 | 1.947 | 1.990 | 168,775 | +0.04(+2.05%) |
Feb 25, 2022 | 1.980 | 2.010 | 1.930 | 1.950 | 152,095 | +0.00(+0.00%) |
Feb 24, 2022 | 1.800 | 1.980 | 1.750 | 1.950 | 688,623 | +0.02(+1.04%) |
Feb 23, 2022 | 2.040 | 2.067 | 1.930 | 1.930 | 237,400 | -0.10(-4.93%) |
Feb 22, 2022 | 2.100 | 2.110 | 1.990 | 2.030 | 436,721 | -0.13(-6.02%) |
Feb 18, 2022 | 2.160 | 0 | -0.07(-3.14%) | |||
Feb 17, 2022 | 2.210 | 2.280 | 2.190 | 2.230 | 259,507 | +0.02(+0.90%) |
Feb 16, 2022 | 2.190 | 2.309 | 2.180 | 2.210 | 281,419 | +0.00(+0.00%) |
Feb 15, 2022 | 2.470 | 2.470 | 2.150 | 2.210 | 919,077 | -0.24(-9.80%) |
Feb 14, 2022 | 2.310 | 2.495 | 2.300 | 2.450 | 384,199 | -0.02(-0.81%) |
Feb 11, 2022 | 2.660 | 2.680 | 2.430 | 2.470 | 852,226 | -0.24(-8.86%) |
Feb 10, 2022 | 2.400 | 2.825 | 2.310 | 2.710 | 1,470,195 | +0.19(+7.54%) |
Feb 09, 2022 | 2.370 | 2.640 | 2.360 | 2.520 | 1,067,270 | +0.16(+6.78%) |
Feb 08, 2022 | 2.310 | 2.360 | 2.120 | 2.360 | 740,189 | +0.17(+7.76%) |
Feb 07, 2022 | 2.150 | 2.250 | 2.140 | 2.190 | 381,640 | +0.08(+3.79%) |
Feb 04, 2022 | 2.030 | 2.120 | 1.970 | 2.110 | 343,375 | +0.10(+4.98%) |
Feb 03, 2022 | 1.980 | 2.160 | 2.010 | 758,659 | +0.00(+0.00%) | |
Feb 02, 2022 | 2.094 | 2.094 | 1.930 | 2.010 | 381,934 | -0.06(-2.90%) |