Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9691 | 0.9900 | 0.9229 | 0.9229 | 445,841 | -0.04(-3.67%) |
Apr 28, 2022 | 0.9700 | 0.9827 | 0.9100 | 0.9581 | 401,894 | -0.00(-0.50%) |
Apr 27, 2022 | 0.9848 | 1.010 | 0.9543 | 0.9629 | 378,619 | -0.02(-1.84%) |
Apr 26, 2022 | 1.020 | 1.050 | 0.9800 | 0.9809 | 393,697 | -0.06(-5.68%) |
Apr 25, 2022 | 1.030 | 1.060 | 1.010 | 1.040 | 367,875 | +0.00(+0.00%) |
Apr 22, 2022 | 1.030 | 1.070 | 1.000 | 1.040 | 476,476 | -0.01(-0.95%) |
Apr 21, 2022 | 1.090 | 1.135 | 1.040 | 1.050 | 479,180 | -0.05(-4.55%) |
Apr 20, 2022 | 1.100 | 1.130 | 1.090 | 1.100 | 470,420 | -0.01(-0.90%) |
Apr 19, 2022 | 1.060 | 1.154 | 1.060 | 1.110 | 482,767 | +0.03(+2.78%) |
Apr 18, 2022 | 1.160 | 1.160 | 1.070 | 1.080 | 1,147,842 | -0.06(-5.26%) |
Apr 14, 2022 | 1.170 | 1.195 | 1.140 | 1.140 | 538,570 | -0.04(-3.39%) |
Apr 13, 2022 | 1.140 | 1.205 | 1.140 | 1.180 | 188,362 | +0.04(+3.51%) |
Apr 12, 2022 | 1.160 | 1.185 | 1.110 | 1.140 | 514,530 | +0.00(+0.00%) |
Apr 11, 2022 | 1.210 | 1.225 | 1.130 | 1.140 | 482,146 | -0.08(-6.56%) |
Apr 08, 2022 | 1.230 | 1.255 | 1.200 | 1.220 | 593,587 | -0.03(-2.40%) |
Apr 07, 2022 | 1.280 | 1.280 | 1.220 | 1.250 | 510,942 | -0.02(-1.57%) |
Apr 06, 2022 | 1.280 | 1.300 | 1.190 | 1.270 | 1,041,162 | -0.01(-0.78%) |
Apr 05, 2022 | 1.330 | 1.350 | 1.280 | 1.280 | 417,929 | -0.05(-3.76%) |
Apr 04, 2022 | 1.300 | 1.330 | 1.280 | 1.330 | 410,096 | +0.08(+6.40%) |
Apr 01, 2022 | 1.310 | 1.340 | 1.250 | 1.250 | 969,401 | -0.07(-5.30%) |
Mar 31, 2022 | 1.410 | 1.420 | 1.310 | 1.320 | 521,753 | -0.09(-6.38%) |
Mar 30, 2022 | 1.470 | 1.520 | 1.400 | 1.410 | 304,279 | -0.09(-6.00%) |
Mar 29, 2022 | 1.430 | 1.525 | 1.430 | 1.500 | 334,704 | +0.06(+4.17%) |
Mar 28, 2022 | 1.500 | 1.545 | 1.400 | 1.440 | 242,133 | -0.08(-5.26%) |
Mar 25, 2022 | 1.570 | 1.610 | 1.510 | 1.520 | 282,644 | -0.06(-3.80%) |
Mar 24, 2022 | 1.530 | 1.630 | 1.530 | 1.580 | 251,704 | +0.01(+0.64%) |
Mar 23, 2022 | 1.640 | 1.650 | 1.570 | 1.570 | 184,756 | -0.05(-3.09%) |
Mar 22, 2022 | 1.580 | 1.665 | 1.580 | 1.620 | 343,421 | +0.04(+2.53%) |
Mar 21, 2022 | 1.560 | 1.667 | 1.550 | 1.580 | 400,757 | -0.02(-1.25%) |
Mar 18, 2022 | 1.600 | 1.630 | 1.490 | 1.600 | 497,340 | +0.04(+2.56%) |
Mar 17, 2022 | 1.400 | 1.590 | 1.400 | 1.560 | 393,124 | +0.12(+8.33%) |
Mar 16, 2022 | 1.390 | 1.450 | 1.380 | 1.440 | 220,010 | +0.05(+3.60%) |
Mar 15, 2022 | 1.370 | 1.400 | 1.350 | 1.390 | 221,312 | +0.02(+1.46%) |
Mar 14, 2022 | 1.390 | 1.400 | 1.350 | 1.370 | 246,230 | -0.03(-2.14%) |
Mar 11, 2022 | 1.460 | 1.460 | 1.380 | 1.400 | 267,364 | -0.05(-3.45%) |
Mar 10, 2022 | 1.390 | 1.470 | 1.360 | 1.450 | 258,903 | +0.03(+2.11%) |
Mar 09, 2022 | 1.320 | 1.430 | 1.320 | 1.420 | 306,434 | +0.12(+9.23%) |
Mar 08, 2022 | 1.300 | 1.380 | 1.270 | 1.300 | 259,809 | +0.01(+0.78%) |
Mar 07, 2022 | 1.320 | 1.340 | 1.270 | 1.290 | 409,766 | -0.03(-2.27%) |
Mar 04, 2022 | 1.310 | 1.360 | 1.310 | 1.320 | 221,343 | -0.02(-1.49%) |
Mar 03, 2022 | 1.440 | 1.440 | 1.320 | 1.340 | 267,760 | -0.08(-5.63%) |
Mar 02, 2022 | 1.410 | 1.420 | 1.360 | 1.420 | 159,857 | +0.01(+0.71%) |
Mar 01, 2022 | 1.470 | 1.500 | 1.400 | 1.410 | 167,022 | -0.04(-2.76%) |
Feb 28, 2022 | 1.500 | 1.515 | 1.445 | 1.450 | 233,834 | -0.07(-4.61%) |
Feb 25, 2022 | 1.430 | 1.540 | 1.420 | 1.520 | 305,572 | +0.07(+4.83%) |
Feb 24, 2022 | 1.300 | 1.460 | 1.280 | 1.450 | 533,903 | +0.07(+5.07%) |
Feb 23, 2022 | 1.470 | 1.470 | 1.380 | 1.380 | 727,324 | -0.09(-6.12%) |
Feb 22, 2022 | 1.500 | 1.530 | 1.440 | 1.470 | 706,003 | -0.03(-2.00%) |
Feb 18, 2022 | 1.500 | 0 | -0.08(-5.06%) | |||
Feb 17, 2022 | 1.610 | 1.650 | 1.580 | 1.580 | 478,487 | -0.03(-1.86%) |
Feb 16, 2022 | 1.670 | 1.700 | 1.605 | 1.610 | 271,680 | -0.05(-3.01%) |
Feb 15, 2022 | 1.650 | 1.710 | 1.600 | 1.660 | 746,570 | +0.03(+1.84%) |
Feb 14, 2022 | 1.640 | 1.650 | 1.570 | 1.630 | 505,542 | +0.00(+0.00%) |
Feb 11, 2022 | 1.710 | 1.800 | 1.600 | 1.630 | 1,180,146 | -0.10(-5.78%) |
Feb 10, 2022 | 1.598 | 1.870 | 1.598 | 1.730 | 1,778,525 | +0.08(+4.85%) |
Feb 09, 2022 | 1.840 | 1.840 | 1.620 | 1.650 | 7,480,673 | -0.11(-6.25%) |
Feb 08, 2022 | 1.830 | 1.830 | 1.710 | 1.760 | 503,946 | -0.05(-2.76%) |
Feb 07, 2022 | 1.810 | 1.900 | 1.790 | 1.810 | 419,019 | +0.01(+0.56%) |
Feb 04, 2022 | 1.750 | 1.850 | 1.720 | 1.800 | 356,795 | +0.05(+2.86%) |
Feb 03, 2022 | 1.830 | 1.750 | 599,095 | -0.09(-4.89%) | ||
Feb 02, 2022 | 1.960 | 1.975 | 1.820 | 1.840 | 479,344 | -0.11(-5.64%) |