Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.090 | 1.175 | 1.070 | 1.080 | 714,007 | -0.03(-2.70%) |
Apr 28, 2022 | 1.050 | 1.135 | 1.030 | 1.110 | 491,419 | +0.05(+4.72%) |
Apr 27, 2022 | 0.9900 | 1.080 | 0.9901 | 1.060 | 752,139 | +0.07(+6.96%) |
Apr 26, 2022 | 1.030 | 1.060 | 0.9906 | 0.9910 | 562,015 | -0.04(-3.79%) |
Apr 25, 2022 | 0.9700 | 1.050 | 0.9700 | 1.030 | 493,106 | +0.04(+4.04%) |
Apr 22, 2022 | 1.010 | 1.080 | 0.9850 | 0.9900 | 720,805 | -0.03(-2.94%) |
Apr 21, 2022 | 1.010 | 1.050 | 1.010 | 1.020 | 670,649 | -0.01(-0.97%) |
Apr 20, 2022 | 1.100 | 1.100 | 1.010 | 1.030 | 877,770 | -0.02(-1.90%) |
Apr 19, 2022 | 1.030 | 1.080 | 0.9902 | 1.050 | 765,666 | -0.01(-0.94%) |
Apr 18, 2022 | 1.110 | 1.150 | 1.026 | 1.060 | 1,020,468 | -0.04(-3.64%) |
Apr 14, 2022 | 1.190 | 1.190 | 1.090 | 1.100 | 1,114,324 | -0.08(-6.78%) |
Apr 13, 2022 | 1.150 | 1.200 | 1.140 | 1.180 | 648,520 | +0.03(+2.61%) |
Apr 12, 2022 | 1.130 | 1.200 | 1.125 | 1.150 | 963,568 | +0.02(+1.77%) |
Apr 11, 2022 | 1.200 | 1.200 | 1.130 | 1.130 | 1,015,846 | -0.13(-10.32%) |
Apr 08, 2022 | 1.200 | 1.270 | 1.190 | 1.260 | 657,736 | +0.07(+5.88%) |
Apr 07, 2022 | 1.190 | 1.235 | 1.180 | 1.190 | 801,776 | -0.02(-1.65%) |
Apr 06, 2022 | 1.220 | 1.260 | 1.180 | 1.210 | 736,884 | -0.03(-2.42%) |
Apr 05, 2022 | 1.290 | 1.290 | 1.230 | 1.240 | 469,474 | -0.03(-2.36%) |
Apr 04, 2022 | 1.270 | 1.290 | 1.245 | 1.270 | 585,264 | +0.03(+2.42%) |
Apr 01, 2022 | 1.240 | 1.280 | 1.220 | 1.240 | 828,256 | +0.06(+5.08%) |
Mar 31, 2022 | 1.170 | 1.200 | 1.160 | 1.180 | 1,083,150 | +0.01(+0.85%) |
Mar 30, 2022 | 1.170 | 1.240 | 1.160 | 1.170 | 568,910 | -0.03(-2.50%) |
Mar 29, 2022 | 1.110 | 1.240 | 1.110 | 1.200 | 882,747 | +0.09(+8.11%) |
Mar 28, 2022 | 1.190 | 1.240 | 1.070 | 1.110 | 1,077,717 | -0.11(-9.02%) |
Mar 25, 2022 | 1.250 | 1.250 | 1.200 | 1.220 | 723,084 | -0.04(-3.17%) |
Mar 24, 2022 | 1.170 | 1.260 | 1.170 | 1.260 | 596,575 | +0.07(+5.88%) |
Mar 23, 2022 | 1.230 | 1.278 | 1.167 | 1.190 | 1,430,918 | -0.11(-8.46%) |
Mar 22, 2022 | 1.090 | 1.340 | 1.080 | 1.300 | 4,314,573 | +0.25(+23.81%) |
Mar 21, 2022 | 1.020 | 1.080 | 0.9567 | 1.050 | 2,300,112 | +0.03(+2.94%) |
Mar 18, 2022 | 0.9300 | 1.090 | 0.9200 | 1.020 | 2,889,710 | +0.04(+4.08%) |
Mar 17, 2022 | 0.9400 | 0.9800 | 0.9100 | 0.9800 | 1,152,044 | +0.04(+4.26%) |
Mar 16, 2022 | 0.7980 | 0.9600 | 0.7906 | 0.9400 | 2,270,862 | +0.19(+26.04%) |
Mar 15, 2022 | 0.6300 | 0.7635 | 0.6300 | 0.7458 | 2,182,907 | +0.12(+18.36%) |
Mar 14, 2022 | 0.7000 | 0.7200 | 0.6300 | 0.6301 | 1,555,483 | -0.09(-12.49%) |
Mar 11, 2022 | 0.7100 | 0.7278 | 0.6486 | 0.7200 | 1,865,468 | +0.01(+1.41%) |
Mar 10, 2022 | 0.7446 | 0.7591 | 0.7050 | 0.7100 | 1,196,319 | -0.04(-5.75%) |
Mar 09, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7533 | 810,409 | -0.01(-0.76%) |
Mar 08, 2022 | 0.7300 | 0.7989 | 0.7300 | 0.7591 | 1,010,386 | -0.01(-1.42%) |
Mar 07, 2022 | 0.7500 | 0.7999 | 0.7445 | 0.7700 | 963,396 | +0.02(+2.12%) |
Mar 04, 2022 | 0.8141 | 0.8233 | 0.7500 | 0.7540 | 974,802 | -0.07(-8.02%) |
Mar 03, 2022 | 0.8700 | 0.8700 | 0.7928 | 0.8197 | 881,940 | -0.04(-4.97%) |
Mar 02, 2022 | 0.8500 | 0.8700 | 0.8000 | 0.8626 | 878,446 | +0.07(+9.20%) |
Mar 01, 2022 | 0.8200 | 0.8200 | 0.7705 | 0.7899 | 1,064,691 | -0.03(-4.02%) |
Feb 28, 2022 | 0.8400 | 0.8500 | 0.8157 | 0.8230 | 589,496 | -0.02(-1.79%) |
Feb 25, 2022 | 0.8300 | 0.8485 | 0.8109 | 0.8380 | 286,155 | +0.02(+2.50%) |
Feb 24, 2022 | 0.7800 | 0.8200 | 0.7500 | 0.8176 | 1,396,517 | -0.01(-1.49%) |
Feb 23, 2022 | 0.8700 | 0.9000 | 0.8300 | 0.8300 | 1,006,144 | -0.04(-5.12%) |
Feb 22, 2022 | 0.9200 | 0.9200 | 0.8604 | 0.8748 | 744,704 | -0.04(-3.87%) |
Feb 18, 2022 | 0.9100 | 0 | -0.06(-6.10%) | |||
Feb 17, 2022 | 0.9999 | 1.000 | 0.9508 | 0.9691 | 453,687 | -0.02(-2.10%) |
Feb 16, 2022 | 1.000 | 1.000 | 0.9702 | 0.9899 | 398,749 | -0.00(-0.02%) |
Feb 15, 2022 | 0.9600 | 1.010 | 0.9464 | 0.9901 | 525,333 | +0.05(+5.34%) |
Feb 14, 2022 | 0.9680 | 0.9874 | 0.9300 | 0.9399 | 774,989 | -0.05(-5.08%) |
Feb 11, 2022 | 1.000 | 1.030 | 0.9700 | 0.9902 | 609,454 | -0.01(-0.98%) |
Feb 10, 2022 | 0.9700 | 1.030 | 0.9600 | 1.000 | 635,111 | +0.02(+2.05%) |
Feb 09, 2022 | 0.9500 | 1.020 | 0.9401 | 0.9799 | 476,721 | +0.01(+1.16%) |
Feb 08, 2022 | 0.9500 | 0.9812 | 0.9401 | 0.9687 | 1,654,925 | +0.02(+2.29%) |
Feb 07, 2022 | 0.9800 | 0.9800 | 0.9401 | 0.9470 | 503,997 | -0.01(-1.25%) |
Feb 04, 2022 | 0.9337 | 0.9591 | 0.9048 | 0.9590 | 709,306 | +0.04(+4.01%) |
Feb 03, 2022 | 0.9500 | 0.9220 | 645,677 | -0.03(-2.95%) | ||
Feb 02, 2022 | 0.9556 | 0.9700 | 0.9204 | 0.9500 | 601,357 | +0.00(+0.31%) |