Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.6520 | 0.7089 | 0.6400 | 0.6454 | 731,459 | -0.03(-4.00%) |
Apr 28, 2022 | 0.6800 | 0.6900 | 0.6300 | 0.6723 | 1,005,733 | -0.01(-0.75%) |
Apr 27, 2022 | 0.7118 | 0.7300 | 0.6661 | 0.6774 | 2,494,623 | -0.03(-4.59%) |
Apr 26, 2022 | 0.7700 | 0.7781 | 0.7012 | 0.7100 | 1,152,974 | -0.06(-8.23%) |
Apr 25, 2022 | 0.7000 | 0.7750 | 0.7000 | 0.7737 | 1,536,118 | +0.07(+9.90%) |
Apr 22, 2022 | 0.6864 | 0.7132 | 0.6635 | 0.7040 | 932,958 | +0.01(+2.01%) |
Apr 21, 2022 | 0.7800 | 0.7859 | 0.6749 | 0.6901 | 1,678,980 | -0.06(-8.12%) |
Apr 20, 2022 | 0.7507 | 0.7900 | 0.7200 | 0.7511 | 1,389,023 | +0.00(+0.15%) |
Apr 19, 2022 | 0.7300 | 0.8036 | 0.7189 | 0.7500 | 1,812,358 | +0.03(+4.44%) |
Apr 18, 2022 | 0.7900 | 0.7900 | 0.7048 | 0.7181 | 2,030,755 | -0.05(-6.03%) |
Apr 14, 2022 | 0.8169 | 0.8305 | 0.7352 | 0.7642 | 2,378,708 | -0.05(-6.35%) |
Apr 13, 2022 | 0.7868 | 0.8947 | 0.7868 | 0.8160 | 2,902,965 | +0.02(+2.00%) |
Apr 12, 2022 | 0.8700 | 0.8994 | 0.7859 | 0.8000 | 2,240,409 | -0.05(-6.37%) |
Apr 11, 2022 | 0.9000 | 0.9151 | 0.8370 | 0.8544 | 2,531,801 | -0.02(-1.79%) |
Apr 08, 2022 | 0.9900 | 1.000 | 0.8689 | 0.8700 | 2,491,423 | -0.12(-11.74%) |
Apr 07, 2022 | 1.040 | 1.060 | 0.9510 | 0.9857 | 2,859,708 | -0.06(-6.12%) |
Apr 06, 2022 | 1.120 | 1.150 | 1.040 | 1.050 | 2,810,369 | -0.08(-7.08%) |
Apr 05, 2022 | 1.230 | 1.230 | 1.110 | 1.130 | 1,012,739 | -0.07(-5.83%) |
Apr 04, 2022 | 1.140 | 1.225 | 1.120 | 1.200 | 1,124,033 | +0.06(+5.26%) |
Apr 01, 2022 | 1.140 | 1.180 | 1.090 | 1.140 | 1,745,077 | -0.01(-0.87%) |
Mar 31, 2022 | 1.190 | 1.200 | 1.130 | 1.150 | 3,431,039 | -0.01(-0.86%) |
Mar 30, 2022 | 1.270 | 1.320 | 1.150 | 1.160 | 2,198,575 | -0.14(-10.77%) |
Mar 29, 2022 | 1.180 | 1.350 | 1.170 | 1.300 | 3,155,765 | +0.14(+12.07%) |
Mar 28, 2022 | 1.230 | 1.240 | 1.100 | 1.160 | 1,873,465 | -0.07(-5.69%) |
Mar 25, 2022 | 1.230 | 1.310 | 1.210 | 1.230 | 1,149,706 | +0.01(+0.82%) |
Mar 24, 2022 | 1.220 | 1.250 | 1.150 | 1.220 | 3,784,005 | +0.05(+4.27%) |
Mar 23, 2022 | 1.250 | 1.250 | 1.160 | 1.170 | 5,098,790 | -0.08(-6.40%) |
Mar 22, 2022 | 1.220 | 1.300 | 1.160 | 1.250 | 2,854,020 | +0.06(+5.04%) |
Mar 21, 2022 | 1.440 | 1.440 | 1.170 | 1.190 | 3,279,139 | -0.22(-15.60%) |
Mar 18, 2022 | 1.410 | 1.510 | 1.370 | 1.410 | 9,121,708 | +0.02(+1.44%) |
Mar 17, 2022 | 1.280 | 1.400 | 1.240 | 1.390 | 2,170,716 | +0.08(+6.11%) |
Mar 16, 2022 | 1.290 | 1.340 | 1.220 | 1.310 | 2,362,844 | +0.11(+9.17%) |
Mar 15, 2022 | 1.200 | 1.280 | 1.190 | 1.200 | 1,374,003 | -0.01(-0.83%) |
Mar 14, 2022 | 1.360 | 1.370 | 1.190 | 1.210 | 1,984,761 | -0.15(-11.03%) |
Mar 11, 2022 | 1.410 | 1.445 | 1.360 | 1.360 | 1,364,428 | -0.07(-4.90%) |
Mar 10, 2022 | 1.490 | 1.530 | 1.410 | 1.430 | 1,115,547 | -0.12(-7.74%) |
Mar 09, 2022 | 1.430 | 1.560 | 1.430 | 1.550 | 1,031,409 | +0.14(+9.93%) |
Mar 08, 2022 | 1.400 | 1.510 | 1.360 | 1.410 | 1,551,927 | -0.04(-2.76%) |
Mar 07, 2022 | 1.480 | 1.540 | 1.400 | 1.450 | 1,871,510 | -0.04(-2.68%) |
Mar 04, 2022 | 1.520 | 1.590 | 1.460 | 1.490 | 2,387,688 | -0.05(-3.25%) |
Mar 03, 2022 | 1.670 | 1.765 | 1.510 | 1.540 | 2,511,938 | -0.11(-6.67%) |
Mar 02, 2022 | 1.590 | 1.710 | 1.510 | 1.650 | 1,678,425 | +0.06(+3.77%) |
Mar 01, 2022 | 1.250 | 1.620 | 1.250 | 1.590 | 2,855,972 | +0.10(+6.71%) |
Feb 28, 2022 | 1.470 | 1.490 | 1.390 | 1.490 | 3,966,979 | +0.01(+0.68%) |
Feb 25, 2022 | 1.490 | 1.530 | 1.440 | 1.480 | 1,542,498 | -0.03(-1.99%) |
Feb 24, 2022 | 1.400 | 1.510 | 1.305 | 1.510 | 3,366,074 | +0.09(+6.34%) |
Feb 23, 2022 | 1.550 | 1.550 | 1.410 | 1.420 | 2,463,733 | -0.14(-8.97%) |
Feb 22, 2022 | 1.560 | 1.670 | 1.520 | 1.560 | 3,969,104 | +0.02(+1.30%) |
Feb 18, 2022 | 1.540 | 0 | +0.07(+4.76%) | |||
Feb 17, 2022 | 1.570 | 1.600 | 1.450 | 1.470 | 1,949,194 | -0.14(-8.70%) |
Feb 16, 2022 | 1.580 | 1.630 | 1.530 | 1.610 | 1,471,638 | -0.01(-0.62%) |
Feb 15, 2022 | 1.570 | 1.670 | 1.550 | 1.620 | 3,161,143 | +0.11(+7.28%) |
Feb 14, 2022 | 1.650 | 1.650 | 1.510 | 1.510 | 3,421,977 | -0.12(-7.36%) |
Feb 11, 2022 | 1.720 | 1.720 | 1.570 | 1.630 | 2,266,326 | -0.08(-4.68%) |
Feb 10, 2022 | 1.730 | 1.810 | 1.620 | 1.710 | 2,704,644 | -0.02(-1.16%) |
Feb 09, 2022 | 1.710 | 1.806 | 1.710 | 1.730 | 5,131,601 | +0.05(+2.98%) |
Feb 08, 2022 | 1.640 | 1.680 | 1.570 | 1.680 | 1,973,479 | +0.02(+1.20%) |
Feb 07, 2022 | 1.500 | 1.695 | 1.430 | 1.660 | 3,108,981 | +0.17(+11.41%) |
Feb 04, 2022 | 1.410 | 1.520 | 1.340 | 1.490 | 3,283,503 | +0.11(+7.97%) |
Feb 03, 2022 | 1.400 | 1.410 | 1.280 | 1.380 | 6,011,572 | -0.03(-2.13%) |
Feb 02, 2022 | 1.370 | 1.500 | 1.340 | 1.410 | 14,476,243 | +0.18(+14.63%) |