Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.030 | 1.040 | 1.010 | 1.020 | 62,754 | -0.01(-0.97%) |
Mar 30, 2022 | 1.030 | 1.040 | 1.000 | 1.030 | 195,382 | +0.02(+1.98%) |
Mar 29, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 81,977 | -0.02(-1.94%) |
Mar 28, 2022 | 1.080 | 1.080 | 1.020 | 1.030 | 137,414 | +0.00(+0.00%) |
Mar 25, 2022 | 1.030 | 1.030 | 1.000 | 1.030 | 80,260 | +0.00(+0.00%) |
Mar 24, 2022 | 1.040 | 1.040 | 1.010 | 1.030 | 96,043 | +0.00(+0.00%) |
Mar 23, 2022 | 1.000 | 1.070 | 1.000 | 1.030 | 434,460 | -0.04(-3.74%) |
Mar 22, 2022 | 1.140 | 1.140 | 1.070 | 1.070 | 108,072 | -0.04(-3.60%) |
Mar 21, 2022 | 1.150 | 1.150 | 1.090 | 1.110 | 116,833 | +0.00(+0.00%) |
Mar 18, 2022 | 1.180 | 1.180 | 1.080 | 1.110 | 159,111 | -0.06(-5.13%) |
Mar 17, 2022 | 1.180 | 1.190 | 1.150 | 1.170 | 101,126 | +0.01(+0.86%) |
Mar 16, 2022 | 1.200 | 1.200 | 1.150 | 1.160 | 86,818 | -0.02(-1.69%) |
Mar 15, 2022 | 1.220 | 1.230 | 1.150 | 1.180 | 113,745 | -0.04(-3.28%) |
Mar 14, 2022 | 1.230 | 1.230 | 1.200 | 1.220 | 87,754 | +0.03(+2.52%) |
Mar 11, 2022 | 1.220 | 1.230 | 1.160 | 1.190 | 185,031 | -0.01(-0.83%) |
Mar 10, 2022 | 1.180 | 1.220 | 1.140 | 1.200 | 303,516 | +0.04(+3.45%) |
Mar 09, 2022 | 1.130 | 1.160 | 1.120 | 1.160 | 92,347 | +0.07(+6.42%) |
Mar 08, 2022 | 1.140 | 1.150 | 1.090 | 1.090 | 167,027 | +0.01(+0.93%) |
Mar 07, 2022 | 1.110 | 1.140 | 1.080 | 1.080 | 145,234 | +0.01(+0.93%) |
Mar 04, 2022 | 1.080 | 1.100 | 1.070 | 1.070 | 125,719 | +0.00(+0.00%) |
Mar 03, 2022 | 1.070 | 1.070 | 1.050 | 1.070 | 58,345 | +0.00(+0.00%) |
Mar 02, 2022 | 1.120 | 1.120 | 1.060 | 1.070 | 112,030 | -0.02(-1.83%) |
Mar 01, 2022 | 1.090 | 1.090 | 1.040 | 1.090 | 87,344 | +0.02(+1.87%) |
Feb 28, 2022 | 1.090 | 1.100 | 1.050 | 1.070 | 78,876 | +0.03(+2.88%) |
Feb 25, 2022 | 1.020 | 1.100 | 1.000 | 1.040 | 97,300 | +0.02(+1.96%) |
Feb 24, 2022 | 1.100 | 1.100 | 1.020 | 1.020 | 37,274 | -0.08(-7.27%) |
Feb 23, 2022 | 1.150 | 1.150 | 1.070 | 1.100 | 39,545 | -0.03(-2.65%) |
Feb 22, 2022 | 1.120 | 1.140 | 1.090 | 1.130 | 54,707 | +0.02(+1.80%) |
Feb 18, 2022 | 1.110 | 0 | +0.02(+1.83%) | |||
Feb 17, 2022 | 1.170 | 1.170 | 1.090 | 1.090 | 53,535 | -0.09(-7.63%) |
Feb 16, 2022 | 1.190 | 1.190 | 1.150 | 1.180 | 112,004 | +0.02(+1.72%) |
Feb 15, 2022 | 1.230 | 1.230 | 1.140 | 1.160 | 69,425 | -0.04(-3.33%) |
Feb 14, 2022 | 1.230 | 1.230 | 1.150 | 1.200 | 80,237 | -0.01(-0.83%) |
Feb 11, 2022 | 1.220 | 1.230 | 1.180 | 1.210 | 75,521 | +0.05(+4.31%) |
Feb 10, 2022 | 1.260 | 1.270 | 1.160 | 1.160 | 96,700 | -0.10(-7.94%) |
Feb 09, 2022 | 1.280 | 1.290 | 1.240 | 1.260 | 84,759 | -0.02(-1.56%) |
Feb 08, 2022 | 1.280 | 1.300 | 1.250 | 1.280 | 134,616 | +0.03(+2.40%) |
Feb 07, 2022 | 1.240 | 1.310 | 1.200 | 1.250 | 207,914 | +0.05(+4.17%) |
Feb 04, 2022 | 1.230 | 1.230 | 1.170 | 1.200 | 169,650 | -0.03(-2.44%) |
Feb 03, 2022 | 1.220 | 1.230 | 79,712 | +0.02(+1.65%) | ||
Feb 02, 2022 | 1.200 | 1.250 | 1.090 | 1.210 | 237,658 | +0.04(+3.42%) |
Feb 01, 2022 | 1.170 | 1.190 | 1.060 | 1.170 | 120,476 | +0.05(+4.46%) |
Jan 31, 2022 | 1.090 | 1.050 | 1.120 | 89,855 | +0.08(+7.69%) | |
Jan 28, 2022 | 1.010 | 1.050 | 1.000 | 1.040 | 40,448 | +0.03(+2.97%) |
Jan 27, 2022 | 0.9900 | 1.010 | 0.9700 | 1.010 | 42,473 | +0.05(+5.21%) |
Jan 26, 2022 | 0.9400 | 1.010 | 0.9400 | 0.9600 | 15,526 | +0.03(+3.23%) |
Jan 25, 2022 | 0.9900 | 1.000 | 0.9300 | 0.9300 | 24,228 | -0.06(-6.06%) |
Jan 24, 2022 | 1.010 | 1.010 | 0.9000 | 0.9900 | 58,442 | +0.04(+4.21%) |
Jan 21, 2022 | 0.9900 | 1.000 | 0.9500 | 0.9500 | 31,140 | -0.05(-5.00%) |
Jan 20, 2022 | 1.010 | 1.010 | 0.9000 | 1.000 | 48,839 | -0.01(-0.99%) |
Jan 19, 2022 | 1.010 | 1.010 | 0.9600 | 1.010 | 5,196 | +0.03(+3.06%) |
Jan 18, 2022 | 0.9900 | 1.020 | 0.9800 | 0.9800 | 10,357 | -0.04(-3.92%) |
Jan 17, 2022 | 1.000 | 1.020 | 0.9800 | 1.020 | 34,432 | +0.02(+2.00%) |
Jan 14, 2022 | 0.9800 | 1.020 | 0.9800 | 1.000 | 12,441 | +0.00(+0.00%) |
Jan 13, 2022 | 0.9900 | 1.020 | 0.9900 | 1.000 | 38,541 | +0.00(+0.00%) |
Jan 12, 2022 | 1.000 | 1.010 | 1.000 | 1.000 | 10,266 | -0.02(-1.96%) |
Jan 11, 2022 | 1.090 | 1.090 | 1.000 | 1.020 | 39,170 | -0.02(-1.92%) |
Jan 10, 2022 | 1.110 | 1.120 | 0.9900 | 1.040 | 62,116 | -0.02(-1.89%) |
Jan 07, 2022 | 1.040 | 1.070 | 1.030 | 1.060 | 112,037 | +0.03(+2.91%) |
Jan 06, 2022 | 0.8900 | 1.030 | 0.8900 | 1.030 | 59,661 | +0.15(+17.05%) |
Jan 05, 2022 | 0.9100 | 0.9400 | 0.7700 | 0.8800 | 170,495 | -0.05(-5.38%) |