Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.6059 | 0.6180 | 0.5840 | 0.6000 | 1,766,513 | -0.01(-1.32%) |
Apr 28, 2022 | 0.6400 | 0.6598 | 0.5820 | 0.6080 | 2,767,932 | -0.03(-5.16%) |
Apr 27, 2022 | 0.6700 | 0.6701 | 0.6410 | 0.6411 | 2,042,417 | -0.03(-4.64%) |
Apr 26, 2022 | 0.7000 | 0.7399 | 0.6660 | 0.6723 | 1,797,859 | -0.07(-9.41%) |
Apr 25, 2022 | 0.6811 | 0.8238 | 0.6720 | 0.7421 | 6,356,437 | +0.06(+9.36%) |
Apr 22, 2022 | 0.7000 | 0.7187 | 0.6638 | 0.6786 | 944,830 | -0.01(-1.65%) |
Apr 21, 2022 | 0.7300 | 0.7400 | 0.6637 | 0.6900 | 2,491,959 | -0.03(-4.02%) |
Apr 20, 2022 | 0.7600 | 0.7647 | 0.7130 | 0.7189 | 2,515,771 | -0.06(-8.14%) |
Apr 19, 2022 | 0.7508 | 0.8500 | 0.7508 | 0.7826 | 1,954,954 | -0.01(-0.94%) |
Apr 18, 2022 | 0.8600 | 0.8800 | 0.7650 | 0.7900 | 2,771,721 | -0.07(-8.63%) |
Apr 14, 2022 | 0.9193 | 0.9193 | 0.8500 | 0.8646 | 967,635 | -0.06(-6.42%) |
Apr 13, 2022 | 0.8810 | 0.9869 | 0.8700 | 0.9239 | 2,179,233 | +0.05(+5.44%) |
Apr 12, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.8762 | 1,243,425 | -0.02(-2.28%) |
Apr 11, 2022 | 0.9300 | 0.9401 | 0.8900 | 0.8966 | 828,187 | -0.03(-3.73%) |
Apr 08, 2022 | 0.9700 | 0.9858 | 0.9020 | 0.9313 | 1,371,681 | -0.03(-2.99%) |
Apr 07, 2022 | 0.9700 | 0.9799 | 0.9100 | 0.9600 | 1,097,613 | -0.00(-0.18%) |
Apr 06, 2022 | 1.000 | 1.000 | 0.9500 | 0.9617 | 1,231,372 | -0.06(-5.72%) |
Apr 05, 2022 | 1.000 | 1.040 | 1.000 | 1.020 | 1,411,407 | -0.02(-1.92%) |
Apr 04, 2022 | 1.020 | 1.050 | 1.000 | 1.040 | 1,800,951 | +0.04(+4.00%) |
Apr 01, 2022 | 0.9500 | 1.050 | 0.9400 | 1.000 | 2,719,182 | +0.06(+6.93%) |
Mar 31, 2022 | 0.9900 | 0.9999 | 0.9320 | 0.9352 | 1,963,810 | -0.09(-9.20%) |
Mar 30, 2022 | 1.030 | 1.090 | 1.010 | 1.030 | 2,986,660 | -0.01(-0.96%) |
Mar 29, 2022 | 1.000 | 1.050 | 0.9600 | 1.040 | 2,239,139 | +0.04(+4.00%) |
Mar 28, 2022 | 0.9155 | 1.070 | 0.8878 | 1.000 | 6,311,039 | +0.09(+9.85%) |
Mar 25, 2022 | 1.020 | 1.030 | 0.9050 | 0.9103 | 3,939,932 | -0.14(-13.30%) |
Mar 24, 2022 | 1.070 | 1.070 | 1.000 | 1.050 | 3,446,266 | +0.03(+2.94%) |
Mar 23, 2022 | 1.070 | 1.100 | 1.000 | 1.020 | 7,827,791 | -0.12(-10.53%) |
Mar 22, 2022 | 1.090 | 1.330 | 1.060 | 1.140 | 26,648,992 | +0.13(+12.87%) |
Mar 21, 2022 | 0.9100 | 1.050 | 0.8300 | 1.010 | 23,477,694 | +0.09(+10.33%) |
Mar 18, 2022 | 0.8400 | 0.9249 | 0.8101 | 0.9154 | 3,891,520 | +0.09(+10.56%) |
Mar 17, 2022 | 0.7900 | 0.8490 | 0.7800 | 0.8280 | 3,855,800 | +0.08(+11.13%) |
Mar 16, 2022 | 0.7200 | 0.7801 | 0.7200 | 0.7451 | 2,599,573 | +0.03(+3.99%) |
Mar 15, 2022 | 0.7200 | 0.7370 | 0.7000 | 0.7165 | 1,203,951 | -0.00(-0.67%) |
Mar 14, 2022 | 0.7700 | 0.7682 | 0.7100 | 0.7213 | 1,951,078 | -0.03(-4.29%) |
Mar 11, 2022 | 0.7930 | 0.7990 | 0.7205 | 0.7536 | 1,879,432 | -0.02(-2.74%) |
Mar 10, 2022 | 0.8100 | 0.7700 | 0.7748 | 1,654,399 | -0.04(-4.89%) | |
Mar 09, 2022 | 0.8900 | 0.8890 | 0.8000 | 0.8146 | 4,298,105 | -0.06(-6.83%) |
Mar 08, 2022 | 0.7570 | 1.090 | 0.6806 | 0.8743 | 14,528,150 | +0.12(+15.48%) |
Mar 07, 2022 | 0.7720 | 0.8100 | 0.7377 | 0.7571 | 2,196,958 | -0.04(-5.03%) |
Mar 04, 2022 | 0.8164 | 0.8400 | 0.7915 | 0.7972 | 999,328 | -0.02(-2.70%) |
Mar 03, 2022 | 0.9300 | 0.9376 | 0.8105 | 0.8193 | 1,726,083 | -0.09(-9.97%) |
Mar 02, 2022 | 0.9100 | 0.9300 | 0.8750 | 0.9100 | 1,276,547 | +0.02(+2.24%) |
Mar 01, 2022 | 0.9500 | 0.9650 | 0.8800 | 0.8901 | 2,366,911 | -0.07(-7.58%) |
Feb 28, 2022 | 1.050 | 1.080 | 0.9500 | 0.9631 | 2,795,468 | -0.12(-10.82%) |
Feb 25, 2022 | 0.9700 | 1.100 | 0.9400 | 1.080 | 3,922,831 | +0.10(+10.53%) |
Feb 24, 2022 | 0.7900 | 1.020 | 0.7682 | 0.9771 | 4,792,750 | +0.08(+8.84%) |
Feb 23, 2022 | 0.9600 | 0.9599 | 0.8801 | 0.8977 | 1,469,980 | -0.04(-3.89%) |
Feb 22, 2022 | 0.9973 | 0.9998 | 0.9200 | 0.9340 | 3,330,847 | -0.11(-10.19%) |
Feb 18, 2022 | 1.040 | 0 | -0.02(-1.89%) | |||
Feb 17, 2022 | 1.110 | 1.130 | 1.060 | 1.060 | 1,724,195 | -0.08(-7.02%) |
Feb 16, 2022 | 1.140 | 1.150 | 1.110 | 1.140 | 1,299,886 | -0.02(-1.72%) |
Feb 15, 2022 | 1.120 | 1.175 | 1.080 | 1.160 | 2,221,798 | +0.08(+7.41%) |
Feb 14, 2022 | 1.080 | 1.140 | 1.070 | 1.080 | 1,270,458 | +0.01(+0.93%) |
Feb 11, 2022 | 1.170 | 1.200 | 1.060 | 1.070 | 2,957,192 | -0.10(-8.55%) |
Feb 10, 2022 | 1.190 | 1.290 | 1.150 | 1.170 | 3,614,388 | -0.07(-5.65%) |
Feb 09, 2022 | 1.160 | 1.300 | 1.158 | 1.240 | 4,933,770 | +0.06(+5.08%) |
Feb 08, 2022 | 1.020 | 1.220 | 1.010 | 1.180 | 4,830,613 | +0.14(+13.46%) |
Feb 07, 2022 | 1.070 | 1.080 | 1.020 | 1.040 | 1,741,415 | -0.03(-2.80%) |
Feb 04, 2022 | 1.020 | 1.110 | 1.020 | 1.070 | 2,241,120 | +0.03(+2.88%) |
Feb 03, 2022 | 1.080 | 1.010 | 1.040 | 3,290,678 | -0.07(-6.31%) | |
Feb 02, 2022 | 1.160 | 1.180 | 1.090 | 1.110 | 3,226,924 | -0.08(-6.72%) |