Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.030 | 1.040 | 0.9903 | 0.9999 | 65,424 | -0.03(-2.45%) |
Apr 28, 2022 | 1.020 | 1.050 | 1.010 | 1.025 | 26,272 | +0.01(+1.49%) |
Apr 27, 2022 | 1.010 | 1.030 | 0.9900 | 1.010 | 78,824 | +0.03(+2.56%) |
Apr 26, 2022 | 1.020 | 1.020 | 0.9700 | 0.9848 | 78,270 | -0.04(-3.45%) |
Apr 25, 2022 | 1.020 | 1.060 | 1.015 | 1.020 | 63,872 | -0.00(-0.49%) |
Apr 22, 2022 | 1.070 | 1.070 | 1.020 | 1.025 | 48,271 | -0.04(-3.30%) |
Apr 21, 2022 | 1.070 | 1.070 | 1.050 | 1.060 | 26,221 | -0.00(-0.08%) |
Apr 20, 2022 | 1.090 | 1.090 | 1.060 | 1.061 | 35,936 | +0.00(+0.13%) |
Apr 19, 2022 | 1.050 | 1.060 | 1.040 | 1.059 | 41,682 | +0.01(+0.90%) |
Apr 18, 2022 | 1.050 | 1.070 | 1.050 | 1.050 | 41,478 | -0.02(-1.81%) |
Apr 14, 2022 | 1.060 | 1.090 | 1.057 | 1.069 | 39,277 | +0.01(+0.89%) |
Apr 13, 2022 | 1.050 | 1.090 | 1.020 | 1.060 | 255,677 | -0.04(-3.64%) |
Apr 12, 2022 | 1.090 | 1.155 | 1.085 | 1.100 | 185,973 | -0.02(-1.79%) |
Apr 11, 2022 | 1.130 | 1.159 | 1.110 | 1.120 | 108,979 | -0.01(-0.88%) |
Apr 08, 2022 | 1.140 | 1.151 | 1.100 | 1.130 | 615,068 | +0.01(+0.89%) |
Apr 07, 2022 | 1.130 | 1.150 | 1.110 | 1.120 | 721,006 | +0.00(+0.00%) |
Apr 06, 2022 | 1.100 | 1.150 | 1.080 | 1.120 | 474,776 | +0.02(+1.82%) |
Apr 05, 2022 | 1.060 | 1.110 | 1.050 | 1.100 | 458,724 | +0.03(+2.80%) |
Apr 04, 2022 | 1.050 | 1.070 | 1.050 | 1.070 | 70,247 | +0.03(+2.88%) |
Apr 01, 2022 | 1.050 | 1.071 | 1.040 | 1.040 | 64,909 | -0.03(-2.80%) |
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%) |