Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9087 | 0.9300 | 0.8822 | 0.9100 | 440,675 | +0.00(+0.11%) |
Apr 28, 2022 | 0.8500 | 0.9120 | 0.8400 | 0.9090 | 343,536 | +0.06(+6.94%) |
Apr 27, 2022 | 0.9000 | 0.9081 | 0.8418 | 0.8500 | 637,166 | -0.03(-3.70%) |
Apr 26, 2022 | 0.9400 | 0.9409 | 0.8700 | 0.8827 | 382,724 | -0.06(-6.10%) |
Apr 25, 2022 | 0.9200 | 0.9400 | 0.8801 | 0.9400 | 677,753 | +0.00(+0.52%) |
Apr 22, 2022 | 1.020 | 1.020 | 0.9210 | 0.9351 | 1,109,174 | -0.10(-10.09%) |
Apr 21, 2022 | 1.050 | 1.067 | 1.000 | 1.040 | 806,873 | -0.02(-1.89%) |
Apr 20, 2022 | 1.060 | 1.080 | 1.034 | 1.060 | 443,486 | -0.02(-1.85%) |
Apr 19, 2022 | 1.090 | 1.140 | 1.050 | 1.080 | 920,386 | +0.01(+0.93%) |
Apr 18, 2022 | 1.060 | 1.089 | 1.050 | 1.070 | 479,320 | +0.01(+0.94%) |
Apr 14, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 589,949 | +0.01(+0.95%) |
Apr 13, 2022 | 1.040 | 1.080 | 1.040 | 1.050 | 698,658 | -0.01(-0.94%) |
Apr 12, 2022 | 1.070 | 1.090 | 1.030 | 1.060 | 699,132 | -0.03(-2.75%) |
Apr 11, 2022 | 1.100 | 1.110 | 1.060 | 1.090 | 393,614 | +0.00(+0.00%) |
Apr 08, 2022 | 1.060 | 1.090 | 1.050 | 1.090 | 449,040 | +0.04(+3.81%) |
Apr 07, 2022 | 1.070 | 1.070 | 1.030 | 1.050 | 362,030 | -0.01(-0.94%) |
Apr 06, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 367,593 | +0.01(+0.95%) |
Apr 05, 2022 | 1.070 | 1.120 | 1.020 | 1.050 | 790,753 | -0.02(-1.87%) |
Apr 04, 2022 | 1.120 | 1.140 | 1.050 | 1.070 | 853,674 | -0.06(-5.31%) |
Apr 01, 2022 | 1.060 | 1.130 | 1.060 | 1.130 | 441,329 | +0.05(+4.63%) |
Mar 31, 2022 | 1.070 | 1.110 | 1.070 | 1.080 | 370,992 | +0.01(+0.93%) |
Mar 30, 2022 | 1.050 | 1.100 | 1.050 | 1.070 | 398,807 | +0.03(+2.88%) |
Mar 29, 2022 | 1.030 | 1.060 | 1.000 | 1.040 | 563,035 | -0.02(-1.89%) |
Mar 28, 2022 | 1.070 | 1.080 | 1.020 | 1.060 | 518,842 | -0.01(-0.93%) |
Mar 25, 2022 | 1.100 | 1.110 | 1.070 | 1.070 | 378,542 | -0.05(-4.46%) |
Mar 24, 2022 | 1.190 | 1.190 | 1.090 | 1.120 | 724,053 | -0.03(-2.61%) |
Mar 23, 2022 | 1.130 | 1.190 | 1.130 | 1.150 | 684,903 | +0.00(+0.00%) |
Mar 22, 2022 | 1.160 | 1.160 | 1.120 | 1.150 | 427,295 | -0.01(-0.86%) |
Mar 21, 2022 | 1.070 | 1.200 | 1.040 | 1.160 | 1,246,329 | +0.06(+5.45%) |
Mar 18, 2022 | 1.080 | 1.130 | 1.050 | 1.100 | 2,515,916 | +0.06(+5.77%) |
Mar 17, 2022 | 1.140 | 1.150 | 1.040 | 1.040 | 1,089,246 | +0.01(+0.97%) |
Mar 16, 2022 | 1.040 | 1.113 | 1.010 | 1.030 | 1,010,451 | -0.01(-0.96%) |
Mar 15, 2022 | 1.000 | 1.070 | 0.9901 | 1.040 | 741,465 | +0.02(+1.96%) |
Mar 14, 2022 | 1.120 | 1.120 | 1.010 | 1.020 | 1,259,991 | -0.16(-13.56%) |
Mar 11, 2022 | 1.180 | 1.223 | 1.140 | 1.180 | 505,809 | -0.02(-1.67%) |
Mar 10, 2022 | 1.250 | 1.270 | 1.190 | 1.200 | 631,214 | -0.04(-3.23%) |
Mar 09, 2022 | 1.150 | 1.240 | 1.060 | 1.240 | 1,705,776 | +0.03(+2.48%) |
Mar 08, 2022 | 1.250 | 1.310 | 1.120 | 1.210 | 2,316,287 | +0.04(+3.42%) |
Mar 07, 2022 | 1.160 | 1.170 | 1.080 | 1.170 | 1,167,458 | +0.05(+4.46%) |
Mar 04, 2022 | 1.080 | 1.150 | 1.070 | 1.120 | 943,443 | +0.05(+4.67%) |
Mar 03, 2022 | 1.080 | 1.080 | 1.060 | 1.070 | 305,206 | -0.03(-2.73%) |
Mar 02, 2022 | 1.080 | 1.100 | 1.030 | 1.100 | 472,107 | +0.03(+2.33%) |
Mar 01, 2022 | 1.040 | 1.080 | 1.040 | 1.075 | 459,050 | +0.02(+2.38%) |
Feb 28, 2022 | 1.080 | 1.090 | 1.010 | 1.050 | 451,681 | -0.02(-1.87%) |
Feb 25, 2022 | 1.010 | 1.070 | 1.000 | 1.070 | 490,903 | +0.06(+5.94%) |
Feb 24, 2022 | 1.100 | 1.100 | 0.9900 | 1.010 | 817,386 | -0.06(-5.61%) |
Feb 23, 2022 | 0.9800 | 1.070 | 0.9560 | 1.070 | 887,433 | +0.10(+10.61%) |
Feb 22, 2022 | 0.9900 | 0.9999 | 0.9509 | 0.9674 | 282,562 | +0.01(+0.77%) |
Feb 18, 2022 | 0.9600 | 0 | -0.06(-5.88%) | |||
Feb 17, 2022 | 1.030 | 1.050 | 0.9722 | 1.020 | 942,537 | +0.02(+2.00%) |
Feb 16, 2022 | 0.9500 | 1.010 | 0.9346 | 1.000 | 3,848,254 | +0.07(+7.47%) |
Feb 15, 2022 | 0.9500 | 0.9629 | 0.8700 | 0.9305 | 516,604 | -0.04(-4.07%) |
Feb 14, 2022 | 0.9200 | 0.9830 | 0.9235 | 0.9700 | 798,179 | +0.04(+4.86%) |
Feb 11, 2022 | 0.9000 | 0.9302 | 0.8911 | 0.9250 | 638,200 | +0.02(+2.36%) |
Feb 10, 2022 | 0.9200 | 0.9300 | 0.8974 | 0.9037 | 593,437 | -0.02(-1.91%) |
Feb 09, 2022 | 0.9035 | 0.9280 | 0.8835 | 0.9213 | 1,945,238 | +0.02(+2.32%) |
Feb 08, 2022 | 0.9300 | 0.9300 | 0.9001 | 0.9004 | 258,498 | -0.03(-3.08%) |
Feb 07, 2022 | 0.8399 | 0.9299 | 0.8399 | 0.9290 | 851,296 | +0.09(+10.41%) |
Feb 04, 2022 | 0.7966 | 0.8593 | 0.7966 | 0.8414 | 3,799,383 | +0.06(+7.87%) |
Feb 03, 2022 | 0.7600 | 0.8115 | 0.7800 | 3,269,157 | +0.02(+2.63%) | |
Feb 02, 2022 | 0.7828 | 0.7828 | 0.7434 | 0.7600 | 224,644 | -0.02(-2.93%) |