Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.000 | 1.010 | 0.9400 | 0.9610 | 519,161 | -0.07(-6.70%) |
Apr 28, 2022 | 1.020 | 1.035 | 0.9450 | 1.030 | 511,576 | +0.03(+3.15%) |
Apr 27, 2022 | 1.030 | 1.030 | 0.9700 | 0.9985 | 449,803 | +0.02(+2.00%) |
Apr 26, 2022 | 1.060 | 1.060 | 0.9601 | 0.9789 | 405,138 | -0.06(-5.88%) |
Apr 25, 2022 | 1.030 | 1.050 | 1.010 | 1.040 | 289,635 | +0.00(+0.00%) |
Apr 22, 2022 | 1.090 | 1.113 | 1.010 | 1.040 | 535,251 | -0.05(-4.59%) |
Apr 21, 2022 | 1.130 | 1.160 | 1.070 | 1.090 | 402,228 | -0.05(-4.39%) |
Apr 20, 2022 | 1.160 | 1.160 | 1.120 | 1.140 | 231,371 | -0.01(-0.87%) |
Apr 19, 2022 | 1.120 | 1.180 | 1.120 | 1.150 | 237,805 | +0.02(+1.77%) |
Apr 18, 2022 | 1.200 | 1.210 | 1.110 | 1.130 | 584,151 | -0.06(-5.04%) |
Apr 14, 2022 | 1.240 | 1.260 | 1.180 | 1.190 | 285,039 | -0.06(-4.80%) |
Apr 13, 2022 | 1.160 | 1.260 | 1.150 | 1.250 | 293,067 | +0.08(+6.84%) |
Apr 12, 2022 | 1.230 | 1.250 | 1.141 | 1.170 | 627,846 | -0.03(-2.50%) |
Apr 11, 2022 | 1.150 | 1.230 | 1.120 | 1.200 | 589,234 | +0.01(+0.84%) |
Apr 08, 2022 | 1.310 | 1.338 | 1.171 | 1.190 | 1,202,524 | -0.11(-8.46%) |
Apr 07, 2022 | 1.440 | 1.445 | 1.300 | 1.300 | 479,613 | -0.09(-6.47%) |
Apr 06, 2022 | 1.500 | 1.520 | 1.340 | 1.390 | 831,245 | -0.14(-9.15%) |
Apr 05, 2022 | 1.610 | 1.620 | 1.520 | 1.530 | 455,724 | -0.06(-3.77%) |
Apr 04, 2022 | 1.580 | 1.620 | 1.540 | 1.590 | 574,122 | +0.03(+1.92%) |
Apr 01, 2022 | 1.500 | 1.670 | 1.500 | 1.560 | 1,361,136 | +0.05(+3.31%) |
Mar 31, 2022 | 1.530 | 1.550 | 1.430 | 1.510 | 1,008,449 | +0.04(+2.72%) |
Mar 30, 2022 | 1.550 | 1.580 | 1.445 | 1.470 | 800,774 | -0.09(-5.77%) |
Mar 29, 2022 | 1.400 | 1.590 | 1.380 | 1.560 | 1,770,124 | +0.18(+13.04%) |
Mar 28, 2022 | 1.410 | 1.450 | 1.350 | 1.380 | 639,469 | -0.05(-3.50%) |
Mar 25, 2022 | 1.430 | 1.450 | 1.370 | 1.430 | 477,767 | +0.00(+0.00%) |
Mar 24, 2022 | 1.450 | 1.480 | 1.400 | 1.430 | 646,313 | -0.01(-0.69%) |
Mar 23, 2022 | 1.450 | 1.480 | 1.360 | 1.440 | 681,421 | -0.02(-1.37%) |
Mar 22, 2022 | 1.620 | 1.630 | 1.420 | 1.460 | 1,473,207 | -0.10(-6.41%) |
Mar 21, 2022 | 1.420 | 1.560 | 1.360 | 1.560 | 1,461,004 | +0.16(+11.43%) |
Mar 18, 2022 | 1.290 | 1.400 | 1.250 | 1.400 | 655,038 | +0.12(+9.37%) |
Mar 17, 2022 | 1.190 | 1.310 | 1.190 | 1.280 | 1,031,198 | +0.09(+7.56%) |
Mar 16, 2022 | 1.160 | 1.190 | 1.090 | 1.190 | 848,462 | +0.03(+2.59%) |
Mar 15, 2022 | 1.120 | 1.170 | 1.050 | 1.160 | 1,094,553 | +0.02(+1.75%) |
Mar 14, 2022 | 1.320 | 1.340 | 1.091 | 1.140 | 1,496,511 | -0.20(-14.93%) |
Mar 11, 2022 | 1.260 | 1.480 | 1.230 | 1.340 | 4,940,102 | +0.04(+3.08%) |
Mar 10, 2022 | 1.130 | 1.320 | 1.070 | 1.300 | 2,467,105 | +0.13(+11.11%) |
Mar 09, 2022 | 1.080 | 1.180 | 1.040 | 1.170 | 2,817,331 | +0.13(+12.50%) |
Mar 08, 2022 | 1.130 | 1.340 | 1.020 | 1.040 | 10,066,716 | +0.04(+4.11%) |
Mar 07, 2022 | 1.010 | 1.059 | 0.9962 | 0.9989 | 481,374 | -0.05(-4.87%) |
Mar 04, 2022 | 1.060 | 1.060 | 1.010 | 1.050 | 399,142 | -0.01(-0.94%) |
Mar 03, 2022 | 1.100 | 1.110 | 1.040 | 1.060 | 451,858 | -0.04(-3.64%) |
Mar 02, 2022 | 1.100 | 1.100 | 1.041 | 1.100 | 625,396 | +0.03(+2.80%) |
Mar 01, 2022 | 1.130 | 1.130 | 1.020 | 1.070 | 933,483 | +0.00(+0.00%) |
Feb 28, 2022 | 0.9000 | 1.090 | 0.9000 | 1.070 | 969,722 | +0.15(+16.53%) |
Feb 25, 2022 | 1.000 | 0.9792 | 0.9000 | 0.9182 | 965,380 | -0.08(-8.18%) |
Feb 24, 2022 | 0.9000 | 1.000 | 0.8800 | 1.000 | 934,277 | +0.07(+7.10%) |
Feb 23, 2022 | 1.000 | 1.020 | 0.9162 | 0.9337 | 456,206 | -0.03(-2.67%) |
Feb 22, 2022 | 1.000 | 1.020 | 0.9950 | 0.9593 | 446,899 | -0.06(-5.95%) |
Feb 18, 2022 | 1.020 | 0 | -0.09(-8.11%) | |||
Feb 17, 2022 | 1.090 | 1.110 | 1.020 | 1.110 | 422,387 | +0.05(+4.72%) |
Feb 16, 2022 | 1.140 | 1.160 | 1.020 | 1.060 | 590,652 | -0.05(-4.50%) |
Feb 15, 2022 | 0.9300 | 1.120 | 0.9298 | 1.110 | 701,520 | +0.17(+18.51%) |
Feb 14, 2022 | 0.9500 | 0.9840 | 0.9111 | 0.9366 | 376,570 | -0.03(-3.44%) |
Feb 11, 2022 | 1.020 | 1.030 | 0.9400 | 0.9700 | 382,340 | -0.04(-3.96%) |
Feb 10, 2022 | 1.010 | 1.060 | 1.000 | 1.010 | 257,486 | -0.04(-3.81%) |
Feb 09, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 737,987 | +0.03(+2.94%) |
Feb 08, 2022 | 1.080 | 1.080 | 0.9900 | 1.020 | 683,441 | +0.01(+0.99%) |
Feb 07, 2022 | 1.050 | 1.090 | 1.000 | 1.010 | 306,625 | -0.04(-3.81%) |
Feb 04, 2022 | 0.9900 | 1.060 | 0.9803 | 1.050 | 236,442 | +0.06(+6.06%) |
Feb 03, 2022 | 1.030 | 0.9700 | 0.9900 | 255,843 | -0.06(-5.71%) | |
Feb 02, 2022 | 1.120 | 1.120 | 1.030 | 1.050 | 340,906 | -0.04(-3.67%) |