Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8050 | 0.8307 | 0.7607 | 0.8135 | 59,696 | -0.02(-2.00%) |
Apr 28, 2022 | 0.8800 | 0.8928 | 0.8100 | 0.8301 | 81,907 | -0.04(-5.03%) |
Apr 27, 2022 | 0.8100 | 1.050 | 0.8100 | 0.8741 | 527,513 | +0.03(+3.75%) |
Apr 26, 2022 | 0.9150 | 0.9254 | 0.7851 | 0.8425 | 171,785 | -0.08(-8.42%) |
Apr 25, 2022 | 0.9300 | 0.9505 | 0.9036 | 0.9200 | 15,964 | -0.02(-2.60%) |
Apr 22, 2022 | 0.9708 | 0.9900 | 0.8766 | 0.9446 | 40,546 | -0.03(-2.65%) |
Apr 21, 2022 | 0.9508 | 0.9973 | 0.9300 | 0.9703 | 119,685 | +0.00(+0.03%) |
Apr 20, 2022 | 1.030 | 1.030 | 0.9500 | 0.9700 | 76,158 | -0.05(-4.94%) |
Apr 19, 2022 | 1.020 | 1.112 | 0.9950 | 1.020 | 241,353 | +0.02(+2.04%) |
Apr 18, 2022 | 0.9500 | 1.000 | 0.9301 | 1.000 | 88,333 | +0.01(+1.01%) |
Apr 14, 2022 | 1.010 | 1.020 | 0.9900 | 0.9900 | 36,663 | -0.02(-1.98%) |
Apr 13, 2022 | 1.040 | 1.060 | 1.010 | 1.010 | 45,032 | -0.01(-0.98%) |
Apr 12, 2022 | 1.130 | 1.130 | 1.010 | 1.020 | 70,513 | -0.07(-6.42%) |
Apr 11, 2022 | 1.100 | 1.116 | 1.050 | 1.090 | 77,073 | -0.01(-0.91%) |
Apr 08, 2022 | 1.110 | 1.130 | 1.100 | 1.100 | 38,262 | -0.01(-0.90%) |
Apr 07, 2022 | 1.130 | 1.160 | 1.100 | 1.110 | 73,798 | -0.01(-0.89%) |
Apr 06, 2022 | 1.140 | 1.190 | 1.110 | 1.120 | 113,296 | -0.01(-0.88%) |
Apr 05, 2022 | 1.260 | 1.290 | 1.100 | 1.130 | 325,407 | -0.15(-11.72%) |
Apr 04, 2022 | 1.320 | 1.350 | 1.260 | 1.280 | 77,251 | -0.05(-3.76%) |
Apr 01, 2022 | 1.360 | 1.360 | 1.300 | 1.330 | 51,695 | -0.01(-0.75%) |
Mar 31, 2022 | 1.250 | 1.350 | 1.250 | 1.340 | 213,801 | +0.09(+7.20%) |
Mar 30, 2022 | 1.270 | 1.288 | 1.240 | 1.250 | 118,124 | -0.01(-0.79%) |
Mar 29, 2022 | 1.250 | 1.310 | 1.250 | 1.260 | 161,205 | +0.00(+0.00%) |
Mar 28, 2022 | 1.300 | 1.320 | 1.236 | 1.260 | 222,293 | -0.05(-3.82%) |
Mar 25, 2022 | 1.320 | 1.390 | 1.310 | 1.310 | 253,994 | -0.19(-12.47%) |
Mar 24, 2022 | 1.570 | 1.590 | 1.480 | 1.497 | 309,290 | -0.06(-4.06%) |
Mar 23, 2022 | 1.560 | 1.580 | 1.470 | 1.560 | 384,094 | +0.01(+0.65%) |
Mar 22, 2022 | 1.580 | 1.640 | 1.440 | 1.550 | 780,076 | -0.03(-1.90%) |
Mar 21, 2022 | 1.390 | 1.660 | 1.310 | 1.580 | 1,670,766 | +0.15(+10.49%) |
Mar 18, 2022 | 1.330 | 1.430 | 1.330 | 1.430 | 201,576 | +0.06(+4.38%) |
Mar 17, 2022 | 1.320 | 1.370 | 1.270 | 1.370 | 116,664 | +0.04(+3.01%) |
Mar 16, 2022 | 1.300 | 1.370 | 1.290 | 1.330 | 90,753 | +0.03(+2.31%) |
Mar 15, 2022 | 1.300 | 1.330 | 1.270 | 1.300 | 230,856 | +0.00(+0.00%) |
Mar 14, 2022 | 1.380 | 1.380 | 1.280 | 1.300 | 347,084 | -0.05(-3.70%) |
Mar 11, 2022 | 1.400 | 1.430 | 1.330 | 1.350 | 313,487 | -0.07(-4.93%) |
Mar 10, 2022 | 1.340 | 1.450 | 1.310 | 1.420 | 854,182 | +0.00(+0.00%) |
Mar 09, 2022 | 1.370 | 1.620 | 1.260 | 1.420 | 6,342,648 | -0.23(-13.94%) |
Mar 08, 2022 | 1.330 | 2.010 | 1.330 | 1.650 | 4,033,524 | +0.29(+21.32%) |
Mar 07, 2022 | 1.370 | 1.480 | 1.290 | 1.360 | 285,593 | -0.03(-2.16%) |
Mar 04, 2022 | 1.370 | 1.400 | 1.305 | 1.390 | 85,241 | +0.03(+2.21%) |
Mar 03, 2022 | 1.390 | 1.534 | 1.310 | 1.360 | 227,195 | +0.02(+1.49%) |
Mar 02, 2022 | 1.340 | 1.390 | 1.250 | 1.340 | 145,571 | +0.00(+0.00%) |
Mar 01, 2022 | 1.370 | 1.400 | 1.320 | 1.340 | 99,946 | -0.06(-4.29%) |
Feb 28, 2022 | 1.330 | 1.430 | 1.330 | 1.400 | 164,171 | +0.05(+3.70%) |
Feb 25, 2022 | 1.440 | 1.490 | 1.330 | 1.350 | 1,112,311 | -0.04(-2.88%) |
Feb 24, 2022 | 1.300 | 1.560 | 1.240 | 1.390 | 2,034,675 | +0.09(+6.92%) |
Feb 23, 2022 | 1.250 | 1.300 | 1.240 | 1.300 | 23,358 | +0.04(+3.17%) |
Feb 22, 2022 | 1.270 | 1.340 | 1.250 | 1.260 | 24,385 | +0.00(+0.00%) |
Feb 18, 2022 | 1.260 | 0 | -0.05(-3.82%) | |||
Feb 17, 2022 | 1.280 | 1.310 | 1.270 | 1.310 | 17,983 | -0.01(-0.76%) |
Feb 16, 2022 | 1.240 | 1.320 | 1.240 | 1.320 | 35,279 | +0.05(+3.94%) |
Feb 15, 2022 | 1.250 | 1.350 | 1.250 | 1.270 | 11,416 | +0.02(+1.60%) |
Feb 14, 2022 | 1.290 | 1.300 | 1.240 | 1.250 | 25,042 | +0.01(+0.81%) |
Feb 11, 2022 | 1.340 | 1.550 | 1.200 | 1.240 | 266,547 | -0.14(-10.14%) |
Feb 10, 2022 | 1.330 | 1.410 | 1.320 | 1.380 | 77,921 | -0.01(-0.72%) |
Feb 09, 2022 | 1.332 | 1.390 | 1.332 | 1.390 | 8,982 | +0.08(+6.11%) |
Feb 08, 2022 | 1.300 | 1.370 | 1.270 | 1.310 | 46,421 | -0.04(-2.96%) |
Feb 07, 2022 | 1.410 | 1.409 | 1.320 | 1.350 | 29,388 | -0.05(-3.57%) |
Feb 04, 2022 | 1.324 | 1.400 | 1.324 | 1.400 | 22,065 | +0.05(+3.70%) |
Feb 03, 2022 | 1.370 | 1.350 | 1.350 | 7,960 | -0.02(-1.46%) | |
Feb 02, 2022 | 1.370 | 1.400 | 1.340 | 1.370 | 9,591 | +0.00(+0.00%) |