Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8600 | 0.9002 | 0.7986 | 0.8077 | 1,627,627 | -0.08(-9.05%) |
Apr 28, 2022 | 0.8840 | 0.9098 | 0.8290 | 0.8881 | 1,369,613 | +0.01(+1.32%) |
Apr 27, 2022 | 0.9000 | 0.9288 | 0.8500 | 0.8765 | 1,583,472 | -0.02(-2.61%) |
Apr 26, 2022 | 0.9400 | 0.9599 | 0.8800 | 0.9000 | 2,038,572 | -0.07(-7.22%) |
Apr 25, 2022 | 0.9700 | 0.9874 | 0.9136 | 0.9700 | 1,941,962 | -0.03(-3.00%) |
Apr 22, 2022 | 1.070 | 1.070 | 1.000 | 1.000 | 3,415,399 | -0.03(-2.91%) |
Apr 21, 2022 | 0.9400 | 1.060 | 0.9400 | 1.030 | 3,287,059 | +0.11(+11.51%) |
Apr 20, 2022 | 0.9400 | 0.9499 | 0.8909 | 0.9237 | 1,338,670 | +0.01(+0.76%) |
Apr 19, 2022 | 0.9050 | 0.9395 | 0.8801 | 0.9167 | 1,298,464 | +0.02(+2.32%) |
Apr 18, 2022 | 0.9986 | 1.018 | 0.8801 | 0.8959 | 3,027,080 | -0.07(-7.65%) |
Apr 14, 2022 | 1.030 | 1.040 | 0.9700 | 0.9701 | 2,038,761 | -0.06(-5.82%) |
Apr 13, 2022 | 1.040 | 1.060 | 1.000 | 1.030 | 1,284,739 | -0.01(-0.96%) |
Apr 12, 2022 | 1.110 | 1.130 | 1.000 | 1.040 | 2,553,683 | -0.07(-6.31%) |
Apr 11, 2022 | 1.200 | 1.220 | 1.090 | 1.110 | 1,508,710 | -0.03(-2.63%) |
Apr 08, 2022 | 1.220 | 1.230 | 1.090 | 1.140 | 2,304,978 | -0.08(-6.56%) |
Apr 07, 2022 | 1.300 | 1.310 | 1.210 | 1.220 | 1,795,805 | -0.05(-3.94%) |
Apr 06, 2022 | 1.300 | 1.300 | 1.230 | 1.270 | 2,446,819 | -0.03(-2.31%) |
Apr 05, 2022 | 1.410 | 1.440 | 1.300 | 1.300 | 1,893,749 | -0.10(-7.14%) |
Apr 04, 2022 | 1.310 | 1.440 | 1.310 | 1.400 | 2,745,199 | +0.09(+6.87%) |
Apr 01, 2022 | 1.300 | 1.360 | 1.270 | 1.310 | 1,127,629 | +0.02(+1.55%) |
Mar 31, 2022 | 1.270 | 1.310 | 1.250 | 1.290 | 1,775,559 | +0.03(+2.38%) |
Mar 30, 2022 | 1.340 | 1.370 | 1.250 | 1.260 | 2,108,288 | -0.10(-7.35%) |
Mar 29, 2022 | 1.250 | 1.420 | 1.250 | 1.360 | 2,202,466 | +0.10(+7.94%) |
Mar 28, 2022 | 1.320 | 1.320 | 1.180 | 1.260 | 2,921,040 | -0.07(-5.26%) |
Mar 25, 2022 | 1.380 | 1.390 | 1.310 | 1.330 | 2,028,757 | -0.02(-1.48%) |
Mar 24, 2022 | 1.460 | 1.500 | 1.280 | 1.350 | 4,296,923 | -0.01(-0.74%) |
Mar 23, 2022 | 1.210 | 1.400 | 1.200 | 1.360 | 7,961,825 | +0.16(+13.33%) |
Mar 22, 2022 | 1.180 | 1.200 | 1.090 | 1.200 | 4,329,239 | +0.05(+4.35%) |
Mar 21, 2022 | 1.000 | 1.250 | 0.9600 | 1.150 | 8,670,177 | +0.25(+28.08%) |
Mar 18, 2022 | 0.8500 | 0.9400 | 0.8428 | 0.8979 | 3,376,372 | +0.05(+5.67%) |
Mar 17, 2022 | 0.7700 | 0.8497 | 0.7700 | 0.8497 | 2,698,688 | +0.08(+10.35%) |
Mar 16, 2022 | 0.7064 | 0.7750 | 0.7000 | 0.7700 | 1,589,683 | +0.04(+5.16%) |
Mar 15, 2022 | 0.7100 | 0.7461 | 0.6901 | 0.7322 | 1,594,285 | +0.02(+2.55%) |
Mar 14, 2022 | 0.7910 | 0.7980 | 0.7040 | 0.7140 | 1,895,570 | -0.05(-6.03%) |
Mar 11, 2022 | 0.8048 | 0.8290 | 0.7510 | 0.7598 | 6,221,371 | -0.03(-4.02%) |
Mar 10, 2022 | 0.8300 | 0.8289 | 0.7717 | 0.7916 | 1,719,454 | -0.03(-3.36%) |
Mar 09, 2022 | 0.7600 | 0.8600 | 0.7600 | 0.8191 | 4,077,160 | +0.08(+10.91%) |
Mar 08, 2022 | 0.7688 | 0.7800 | 0.7010 | 0.7385 | 1,867,854 | -0.03(-3.94%) |
Mar 07, 2022 | 0.6900 | 0.7932 | 0.6941 | 0.7688 | 2,764,594 | +0.07(+10.76%) |
Mar 04, 2022 | 0.7300 | 0.7399 | 0.6901 | 0.6941 | 1,583,125 | -0.04(-4.92%) |
Mar 03, 2022 | 0.7500 | 0.7600 | 0.7107 | 0.7300 | 2,608,475 | -0.01(-1.02%) |
Mar 02, 2022 | 0.7400 | 0.7600 | 0.7063 | 0.7375 | 2,834,817 | -0.01(-1.84%) |
Mar 01, 2022 | 0.7012 | 0.7538 | 0.6947 | 0.7513 | 2,720,993 | +0.07(+10.49%) |
Feb 28, 2022 | 0.7000 | 0.7250 | 0.6716 | 0.6800 | 2,502,922 | -0.03(-4.39%) |
Feb 25, 2022 | 0.7200 | 0.7180 | 0.6852 | 0.7112 | 1,898,301 | -0.01(-1.71%) |
Feb 24, 2022 | 0.6400 | 0.7290 | 0.6402 | 0.7236 | 3,842,526 | +0.06(+9.07%) |
Feb 23, 2022 | 0.7700 | 0.7700 | 0.6510 | 0.6634 | 4,009,129 | -0.09(-12.39%) |
Feb 22, 2022 | 0.7250 | 0.7691 | 0.7200 | 0.7572 | 2,356,079 | +0.02(+2.56%) |
Feb 18, 2022 | 0.7383 | 0 | -0.02(-2.56%) | |||
Feb 17, 2022 | 0.8200 | 0.8300 | 0.7500 | 0.7577 | 4,198,950 | -0.03(-3.80%) |
Feb 16, 2022 | 0.7300 | 0.8199 | 0.7330 | 0.7876 | 5,488,479 | +0.06(+8.16%) |
Feb 15, 2022 | 0.7000 | 0.7388 | 0.6900 | 0.7282 | 3,695,486 | +0.06(+8.51%) |
Feb 14, 2022 | 0.7100 | 0.7200 | 0.6701 | 0.6711 | 3,436,176 | -0.04(-5.94%) |
Feb 11, 2022 | 0.6800 | 0.7456 | 0.6710 | 0.7135 | 6,204,128 | +0.04(+6.35%) |
Feb 10, 2022 | 0.6600 | 0.7197 | 0.6501 | 0.6709 | 4,317,832 | -0.01(-1.32%) |
Feb 09, 2022 | 0.6500 | 0.6950 | 0.6510 | 0.6799 | 6,040,311 | +0.05(+7.31%) |
Feb 08, 2022 | 0.6707 | 0.6860 | 0.6250 | 0.6336 | 4,470,066 | -0.04(-5.53%) |
Feb 07, 2022 | 0.6500 | 0.7100 | 0.6460 | 0.6707 | 3,483,414 | +0.02(+3.04%) |
Feb 04, 2022 | 0.6500 | 0.6748 | 0.6221 | 0.6509 | 10,453,777 | +0.03(+4.01%) |
Feb 03, 2022 | 0.7200 | 0.6258 | 0.6258 | 8,620,922 | -0.10(-13.19%) | |
Feb 02, 2022 | 0.7896 | 0.8025 | 0.7020 | 0.7209 | 35,769,448 | -0.06(-8.20%) |