Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9100 | 0.9400 | 0.8900 | 0.9300 | 38,166 | +0.04(+4.49%) |
Apr 28, 2022 | 0.9200 | 0.9300 | 0.8900 | 0.8900 | 90,135 | -0.05(-5.32%) |
Apr 27, 2022 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 90,705 | -0.05(-5.05%) |
Apr 26, 2022 | 0.8400 | 1.030 | 0.8400 | 0.9900 | 256,788 | +0.17(+20.73%) |
Apr 25, 2022 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 101,257 | +0.00(+0.00%) |
Apr 22, 2022 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 39,848 | -0.01(-1.20%) |
Apr 21, 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 49,796 | -0.02(-2.35%) |
Apr 20, 2022 | 0.8800 | 0.8800 | 0.8100 | 0.8500 | 74,727 | +0.01(+1.19%) |
Apr 19, 2022 | 0.9000 | 0.9000 | 0.7500 | 0.8400 | 259,085 | -0.04(-4.55%) |
Apr 18, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8800 | 119,666 | -0.05(-5.38%) |
Apr 14, 2022 | 0.9300 | 0 | -0.05(-5.10%) | |||
Apr 13, 2022 | 0.9900 | 1.000 | 0.9600 | 0.9800 | 97,477 | -0.03(-2.97%) |
Apr 12, 2022 | 1.020 | 1.030 | 0.9900 | 1.010 | 153,956 | -0.02(-1.94%) |
Apr 11, 2022 | 1.030 | 1.030 | 1.000 | 1.030 | 108,107 | +0.01(+0.98%) |
Apr 08, 2022 | 1.040 | 1.040 | 1.010 | 1.020 | 132,271 | +0.00(+0.00%) |
Apr 07, 2022 | 1.030 | 1.040 | 1.010 | 1.020 | 187,643 | -0.01(-0.97%) |
Apr 06, 2022 | 1.030 | 1.040 | 1.020 | 1.030 | 125,159 | -0.01(-0.96%) |
Apr 05, 2022 | 1.050 | 1.050 | 1.020 | 1.040 | 111,211 | +0.00(+0.00%) |
Apr 04, 2022 | 1.040 | 1.050 | 1.010 | 1.040 | 203,177 | +0.01(+0.97%) |
Apr 01, 2022 | 1.040 | 1.040 | 1.020 | 1.030 | 39,233 | +0.01(+0.98%) |
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%) |
Jan 04, 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9300 | 25,137 | -0.11(-10.58%) |
Dec 31, 2021 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Dec 30, 2021 | 1.050 | 1.050 | 1.030 | 1.050 | 43,585 | +0.00(+0.00%) |
Dec 29, 2021 | 1.080 | 1.080 | 1.050 | 1.050 | 28,525 | -0.03(-2.78%) |
Dec 24, 2021 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 1.150 | 1.150 | 1.060 | 1.080 | 43,281 | -0.02(-1.82%) |
Dec 22, 2021 | 1.160 | 1.160 | 1.100 | 1.100 | 10,648 | -0.02(-1.79%) |
Dec 21, 2021 | 1.110 | 1.170 | 1.100 | 1.120 | 26,125 | +0.02(+1.82%) |
Dec 20, 2021 | 1.150 | 1.150 | 1.050 | 1.100 | 24,333 | -0.01(-0.90%) |
Dec 17, 2021 | 1.110 | 1.150 | 1.100 | 1.110 | 32,113 | -0.01(-0.89%) |
Dec 16, 2021 | 1.140 | 1.140 | 1.060 | 1.120 | 36,055 | +0.03(+2.75%) |
Dec 15, 2021 | 1.080 | 1.090 | 1.000 | 1.090 | 52,054 | +0.06(+5.83%) |
Dec 14, 2021 | 1.160 | 1.160 | 1.010 | 1.030 | 72,759 | -0.14(-11.97%) |
Dec 13, 2021 | 1.180 | 1.180 | 1.160 | 1.170 | 42,470 | -0.01(-0.85%) |
Dec 10, 2021 | 1.210 | 1.220 | 1.180 | 1.180 | 35,747 | -0.03(-2.48%) |
Dec 09, 2021 | 1.200 | 1.230 | 1.170 | 1.210 | 28,698 | +0.01(+0.83%) |
Dec 08, 2021 | 1.240 | 1.240 | 1.190 | 1.200 | 40,132 | -0.02(-1.64%) |
Dec 07, 2021 | 1.220 | 1.220 | 1.180 | 1.220 | 74,459 | +0.01(+0.83%) |
Dec 06, 2021 | 1.240 | 1.240 | 1.190 | 1.210 | 50,522 | +0.01(+0.83%) |
Dec 03, 2021 | 1.250 | 1.250 | 1.190 | 1.200 | 47,827 | -0.04(-3.23%) |
Dec 02, 2021 | 1.230 | 1.240 | 1.190 | 1.240 | 56,021 | +0.01(+0.81%) |
Dec 01, 2021 | 1.240 | 1.240 | 1.170 | 1.230 | 43,287 | +0.05(+4.24%) |
Nov 30, 2021 | 1.250 | 1.250 | 1.150 | 1.180 | 72,636 | -0.02(-1.67%) |
Nov 29, 2021 | 1.250 | 1.250 | 1.200 | 1.200 | 36,229 | +0.00(+0.00%) |
Nov 26, 2021 | 1.220 | 1.220 | 1.170 | 1.200 | 87,941 | +0.04(+3.45%) |
Nov 25, 2021 | 1.200 | 1.240 | 1.150 | 1.160 | 49,078 | -0.04(-3.33%) |
Nov 24, 2021 | 1.200 | 1.250 | 1.050 | 1.200 | 98,582 | -0.03(-2.44%) |
Nov 23, 2021 | 1.300 | 1.300 | 1.150 | 1.230 | 125,243 | -0.04(-3.15%) |
Nov 22, 2021 | 1.330 | 1.330 | 1.250 | 1.270 | 129,992 | +0.03(+2.42%) |
Nov 19, 2021 | 1.220 | 1.310 | 1.210 | 1.240 | 227,416 | +0.04(+3.33%) |
Nov 18, 2021 | 1.170 | 1.220 | 1.170 | 1.200 | 126,050 | +0.03(+2.56%) |
Nov 17, 2021 | 1.190 | 1.190 | 1.100 | 1.170 | 112,799 | +0.03(+2.63%) |
Nov 16, 2021 | 1.220 | 1.220 | 1.140 | 1.140 | 56,520 | -0.04(-3.39%) |
Nov 15, 2021 | 1.230 | 1.230 | 1.150 | 1.180 | 61,229 | +0.00(+0.00%) |
Nov 12, 2021 | 1.300 | 1.300 | 1.140 | 1.180 | 98,735 | -0.09(-7.09%) |
Nov 11, 2021 | 1.230 | 1.300 | 1.160 | 1.270 | 79,370 | +0.00(+0.00%) |
Nov 10, 2021 | 1.380 | 1.270 | 192,421 | -0.09(-6.62%) | ||
Nov 09, 2021 | 1.380 | 1.380 | 1.330 | 1.360 | 88,466 | +0.00(+0.00%) |
Nov 08, 2021 | 1.380 | 1.380 | 1.320 | 1.360 | 94,655 | +0.01(+0.74%) |
Nov 05, 2021 | 1.350 | 1.350 | 1.300 | 1.350 | 65,913 | +0.03(+2.27%) |
Nov 04, 2021 | 1.390 | 1.390 | 1.310 | 1.320 | 74,223 | -0.05(-3.65%) |
Nov 03, 2021 | 1.410 | 1.410 | 1.310 | 1.370 | 100,511 | +0.01(+0.74%) |
Nov 02, 2021 | 1.410 | 1.410 | 1.320 | 1.360 | 255,533 | -0.01(-0.73%) |
Nov 01, 2021 | 1.380 | 1.420 | 1.320 | 1.370 | 169,105 | +0.03(+2.24%) |
Oct 29, 2021 | 1.260 | 1.340 | 1.260 | 1.340 | 99,023 | +0.08(+6.35%) |
Oct 28, 2021 | 1.370 | 1.400 | 1.250 | 1.260 | 113,326 | -0.09(-6.67%) |
Oct 27, 2021 | 1.440 | 1.400 | 1.250 | 1.350 | 82,401 | -0.02(-1.46%) |
Oct 26, 2021 | 1.510 | 1.370 | 356,635 | -0.12(-8.05%) | ||
Oct 25, 2021 | 1.500 | 1.650 | 0.9300 | 1.490 | 1,580,326 | +0.05(+3.47%) |
Oct 22, 2021 | 1.400 | 1.470 | 1.390 | 1.440 | 328,878 | +0.07(+5.11%) |
Oct 21, 2021 | 1.320 | 1.380 | 1.300 | 1.370 | 449,463 | +0.09(+7.03%) |
Oct 20, 2021 | 1.260 | 1.300 | 1.220 | 1.280 | 260,866 | +0.06(+4.92%) |
Oct 19, 2021 | 1.190 | 1.250 | 1.190 | 1.220 | 156,593 | +0.01(+0.83%) |
Oct 18, 2021 | 1.200 | 1.230 | 1.180 | 1.210 | 216,730 | +0.05(+4.31%) |
Oct 15, 2021 | 1.160 | 1.190 | 1.160 | 1.160 | 112,428 | +0.03(+2.65%) |
Oct 14, 2021 | 1.120 | 1.140 | 1.110 | 1.130 | 139,077 | +0.04(+3.67%) |
Oct 13, 2021 | 1.060 | 1.100 | 1.060 | 1.090 | 147,608 | +0.05(+4.81%) |
Oct 12, 2021 | 0.9700 | 1.050 | 0.9700 | 1.040 | 221,724 | +0.09(+9.47%) |
Oct 08, 2021 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.03(+3.26%) | |
Oct 07, 2021 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 82,235 | +0.02(+2.22%) |
Oct 06, 2021 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 85,193 | +0.04(+4.65%) |
Oct 05, 2021 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 85,778 | +0.04(+4.88%) |
Oct 04, 2021 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | 201,312 | +0.05(+6.49%) |
Oct 01, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 10,000 | +0.05(+6.94%) |
Sep 30, 2021 | 0.7200 | 0.7700 | 0.7200 | 0.7200 | 6,370 | -0.03(-4.00%) |
Sep 28, 2021 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.01(+1.35%) |
Sep 27, 2021 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,077 | -0.03(-3.90%) |
Sep 23, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.00(+0.00%) |
Sep 22, 2021 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 47,006 | +0.01(+1.32%) |
Sep 20, 2021 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0 | -0.01(-1.30%) |
Sep 17, 2021 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 93,204 | +0.02(+2.67%) |
Sep 16, 2021 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 7,620 | +0.00(+0.00%) |
Sep 15, 2021 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 68,100 | +0.02(+2.74%) |
Sep 14, 2021 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 24,000 | +0.00(+0.00%) |
Sep 13, 2021 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 4,650 | +0.00(+0.00%) |
Sep 10, 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 12,884 | +0.00(+0.00%) |
Sep 09, 2021 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 11,000 | +0.00(+0.00%) |
Sep 08, 2021 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 48,209 | +0.01(+1.39%) |
Sep 07, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 10,000 | -0.01(-1.37%) |
Sep 03, 2021 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 27,500 | +0.01(+1.39%) |
Sep 01, 2021 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 30,000 | +0.00(+0.00%) |
Aug 31, 2021 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 84,000 | +0.01(+1.41%) |
Aug 30, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 70,505 | +0.00(+0.00%) |
Aug 26, 2021 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.00(+0.00%) |
Aug 25, 2021 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 352,150 | +0.00(+0.00%) |
Aug 24, 2021 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 124,320 | -0.01(-1.39%) |
Aug 23, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 | +0.00(+0.00%) |
Aug 20, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 6,115 | +0.01(+1.41%) |
Aug 19, 2021 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 127,921 | -0.01(-1.39%) |
Aug 18, 2021 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 29,129 | +0.01(+1.41%) |
Aug 17, 2021 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 75,771 | -0.02(-2.74%) |
Aug 16, 2021 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 143,926 | +0.01(+1.39%) |
Aug 12, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 200 | +0.00(+0.00%) |
Aug 11, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 14,600 | +0.00(+0.00%) |
Aug 10, 2021 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 72,400 | +0.00(+0.00%) |
Aug 09, 2021 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 19,664 | +0.02(+2.86%) |
Aug 06, 2021 | 1.110 | 1.260 | 0.6700 | 0.7000 | 519,675 | -0.05(-6.67%) |