Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.080 | 1.098 | 1.060 | 1.070 | 58,880 | -0.01(-1.38%) |
Mar 30, 2022 | 1.110 | 1.124 | 1.070 | 1.085 | 34,659 | -0.02(-1.36%) |
Mar 29, 2022 | 1.090 | 1.110 | 1.070 | 1.100 | 131,961 | +0.01(+0.92%) |
Mar 28, 2022 | 1.130 | 1.140 | 1.070 | 1.090 | 196,435 | -0.04(-3.54%) |
Mar 25, 2022 | 1.050 | 1.170 | 1.050 | 1.130 | 1,492,925 | +0.07(+6.60%) |
Mar 24, 2022 | 1.040 | 1.100 | 1.040 | 1.060 | 459,795 | +0.01(+0.95%) |
Mar 23, 2022 | 1.120 | 1.120 | 1.040 | 1.050 | 363,923 | -0.08(-7.08%) |
Mar 22, 2022 | 1.060 | 1.140 | 1.050 | 1.130 | 421,869 | +0.07(+6.60%) |
Mar 21, 2022 | 1.100 | 1.130 | 1.030 | 1.060 | 318,501 | -0.03(-2.75%) |
Mar 18, 2022 | 1.060 | 1.120 | 1.030 | 1.090 | 815,054 | +0.00(+0.00%) |
Mar 17, 2022 | 1.110 | 1.110 | 1.060 | 1.090 | 205,898 | +0.03(+2.83%) |
Mar 16, 2022 | 1.040 | 1.090 | 1.030 | 1.060 | 821,998 | +0.01(+0.95%) |
Mar 15, 2022 | 1.070 | 1.100 | 1.050 | 1.050 | 423,221 | +0.00(+0.00%) |
Mar 14, 2022 | 1.040 | 1.100 | 1.010 | 1.050 | 806,897 | +0.01(+0.96%) |
Mar 11, 2022 | 1.060 | 1.090 | 1.015 | 1.040 | 545,698 | -0.02(-1.89%) |
Mar 10, 2022 | 1.000 | 1.070 | 0.9900 | 1.060 | 528,840 | +0.04(+3.41%) |
Mar 09, 2022 | 1.010 | 1.040 | 1.010 | 1.025 | 54,063 | +0.02(+2.50%) |
Mar 08, 2022 | 0.9900 | 1.030 | 0.9801 | 1.000 | 34,172 | +0.01(+1.01%) |
Mar 07, 2022 | 1.020 | 1.030 | 0.9600 | 0.9900 | 84,069 | -0.04(-3.88%) |
Mar 04, 2022 | 1.020 | 1.040 | 0.9903 | 1.030 | 102,303 | -0.01(-0.96%) |
Mar 03, 2022 | 1.080 | 1.080 | 1.030 | 1.040 | 28,695 | -0.02(-1.89%) |
Mar 02, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 57,760 | +0.02(+1.92%) |
Mar 01, 2022 | 1.060 | 1.090 | 1.040 | 1.040 | 57,333 | -0.04(-3.70%) |
Feb 28, 2022 | 1.010 | 1.090 | 1.010 | 1.080 | 56,035 | +0.05(+4.85%) |
Feb 25, 2022 | 1.020 | 1.040 | 1.010 | 1.030 | 26,149 | +0.01(+0.92%) |
Feb 24, 2022 | 1.040 | 1.050 | 1.000 | 1.021 | 98,247 | -0.02(-1.87%) |
Feb 23, 2022 | 1.040 | 1.055 | 1.040 | 1.040 | 24,498 | +0.00(+0.00%) |
Feb 22, 2022 | 1.090 | 1.090 | 1.040 | 1.040 | 55,439 | -0.04(-3.70%) |
Feb 18, 2022 | 1.080 | 0 | +0.02(+1.89%) | |||
Feb 17, 2022 | 1.110 | 1.110 | 1.060 | 1.060 | 21,130 | -0.05(-4.50%) |
Feb 16, 2022 | 1.110 | 1.120 | 1.080 | 1.110 | 37,492 | +0.02(+1.67%) |
Feb 15, 2022 | 1.090 | 1.120 | 1.090 | 1.092 | 123,791 | +0.00(+0.17%) |
Feb 14, 2022 | 1.140 | 1.150 | 1.080 | 1.090 | 93,369 | -0.07(-5.99%) |
Feb 11, 2022 | 1.110 | 1.165 | 1.100 | 1.159 | 141,751 | +0.04(+3.53%) |
Feb 10, 2022 | 1.080 | 1.149 | 1.040 | 1.120 | 182,152 | +0.04(+3.90%) |
Feb 09, 2022 | 0.9800 | 1.100 | 0.9800 | 1.078 | 166,261 | +0.04(+4.15%) |
Feb 08, 2022 | 1.050 | 1.060 | 1.010 | 1.035 | 34,990 | -0.02(-1.59%) |
Feb 07, 2022 | 0.9800 | 1.100 | 0.9800 | 1.052 | 83,657 | +0.08(+7.93%) |
Feb 04, 2022 | 0.9360 | 1.050 | 0.9305 | 0.9744 | 158,292 | +0.05(+5.88%) |
Feb 03, 2022 | 0.9500 | 0.9689 | 0.9100 | 0.9203 | 74,147 | -0.05(-4.89%) |
Feb 02, 2022 | 0.9700 | 0.9900 | 0.9300 | 0.9676 | 52,357 | +0.01(+0.98%) |
Feb 01, 2022 | 0.9300 | 1.010 | 0.9300 | 0.9582 | 126,409 | +0.04(+4.14%) |
Jan 31, 2022 | 0.8900 | 0.9700 | 0.8900 | 0.9201 | 21,300 | -0.00(-0.50%) |
Jan 28, 2022 | 0.9594 | 0.9800 | 0.9099 | 0.9247 | 32,631 | -0.03(-2.66%) |
Jan 27, 2022 | 0.9400 | 1.000 | 0.9250 | 0.9500 | 62,700 | +0.01(+1.05%) |
Jan 26, 2022 | 0.9200 | 0.9998 | 0.9200 | 0.9401 | 110,179 | +0.00(+0.12%) |
Jan 25, 2022 | 0.9300 | 1.000 | 0.9000 | 0.9390 | 105,710 | +0.01(+0.97%) |
Jan 24, 2022 | 0.9600 | 0.9799 | 0.8749 | 0.9300 | 216,589 | -0.05(-5.10%) |
Jan 21, 2022 | 0.9900 | 1.030 | 0.9600 | 0.9800 | 94,342 | -0.03(-2.97%) |
Jan 20, 2022 | 1.000 | 1.010 | 0.9851 | 1.010 | 52,328 | +0.00(+0.00%) |
Jan 19, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 101,658 | -0.02(-1.94%) |
Jan 18, 2022 | 1.010 | 1.040 | 1.010 | 1.030 | 71,483 | +0.01(+0.98%) |
Jan 14, 2022 | 1.020 | 0 | -0.03(-2.86%) | |||
Jan 13, 2022 | 1.020 | 1.050 | 1.012 | 1.050 | 44,470 | +0.02(+1.94%) |
Jan 12, 2022 | 1.030 | 1.031 | 1.010 | 1.030 | 36,618 | +0.01(+0.98%) |
Jan 11, 2022 | 1.020 | 1.030 | 1.010 | 1.020 | 53,273 | +0.01(+0.49%) |
Jan 10, 2022 | 1.020 | 1.030 | 1.010 | 1.015 | 49,051 | -0.02(-1.46%) |
Jan 07, 2022 | 1.030 | 1.050 | 1.020 | 1.030 | 73,238 | +0.00(+0.00%) |
Jan 06, 2022 | 1.060 | 1.060 | 1.020 | 1.030 | 138,091 | -0.03(-2.83%) |
Jan 05, 2022 | 1.070 | 1.200 | 1.050 | 1.060 | 596,472 | +0.00(+0.00%) |
Jan 04, 2022 | 1.070 | 1.080 | 1.050 | 1.060 | 30,151 | +0.00(+0.00%) |