Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.660 | 1.690 | 1.611 | 1.650 | 46,210 | -0.04(-2.37%) |
Mar 30, 2022 | 1.610 | 1.710 | 1.610 | 1.690 | 106,397 | +0.07(+4.32%) |
Mar 29, 2022 | 1.600 | 1.705 | 1.600 | 1.620 | 83,609 | -0.03(-1.82%) |
Mar 28, 2022 | 1.680 | 1.780 | 1.600 | 1.650 | 161,303 | -0.09(-5.17%) |
Mar 25, 2022 | 1.710 | 1.890 | 1.650 | 1.740 | 335,938 | -0.04(-2.25%) |
Mar 24, 2022 | 2.000 | 2.050 | 1.730 | 1.780 | 317,028 | -0.18(-9.18%) |
Mar 23, 2022 | 1.840 | 2.000 | 1.730 | 1.960 | 661,455 | +0.20(+11.36%) |
Mar 22, 2022 | 1.780 | 1.860 | 1.660 | 1.760 | 266,385 | -0.02(-1.12%) |
Mar 21, 2022 | 1.840 | 1.940 | 1.720 | 1.780 | 293,420 | +0.00(+0.00%) |
Mar 18, 2022 | 1.770 | 1.850 | 1.630 | 1.780 | 359,234 | -0.05(-2.73%) |
Mar 17, 2022 | 1.430 | 2.120 | 1.430 | 1.830 | 3,080,547 | +0.36(+24.49%) |
Mar 16, 2022 | 1.430 | 1.560 | 1.430 | 1.470 | 66,425 | +0.01(+0.68%) |
Mar 15, 2022 | 1.600 | 1.600 | 1.360 | 1.460 | 178,904 | -0.18(-10.98%) |
Mar 14, 2022 | 1.570 | 1.702 | 1.570 | 1.640 | 225,379 | +0.04(+2.50%) |
Mar 11, 2022 | 1.700 | 1.710 | 1.510 | 1.600 | 295,017 | -0.24(-13.04%) |
Mar 10, 2022 | 2.040 | 2.300 | 1.795 | 1.840 | 485,635 | -0.11(-5.64%) |
Mar 09, 2022 | 1.800 | 2.130 | 1.740 | 1.950 | 818,102 | -0.19(-8.88%) |
Mar 08, 2022 | 3.350 | 3.670 | 1.660 | 2.140 | 5,440,027 | -0.17(-7.36%) |
Mar 07, 2022 | 1.650 | 2.700 | 1.373 | 2.310 | 4,996,814 | +0.77(+50.00%) |
Mar 04, 2022 | 1.390 | 1.790 | 1.250 | 1.540 | 2,043,347 | +0.24(+18.46%) |
Mar 03, 2022 | 1.250 | 1.350 | 1.250 | 1.300 | 76,244 | +0.05(+4.00%) |
Mar 02, 2022 | 1.220 | 1.330 | 1.120 | 1.250 | 143,808 | -0.01(-0.79%) |
Mar 01, 2022 | 1.180 | 1.330 | 1.180 | 1.260 | 145,007 | +0.09(+7.69%) |
Feb 28, 2022 | 1.010 | 1.190 | 1.000 | 1.170 | 263,233 | +0.17(+17.01%) |
Feb 25, 2022 | 1.020 | 1.015 | 0.9710 | 0.9999 | 33,047 | +0.03(+3.05%) |
Feb 24, 2022 | 1.090 | 1.163 | 0.8710 | 0.9703 | 585,311 | +0.04(+4.33%) |
Feb 23, 2022 | 0.9100 | 1.000 | 0.9102 | 0.9300 | 34,272 | +0.01(+1.56%) |
Feb 22, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9157 | 98,098 | -0.03(-3.10%) |
Feb 18, 2022 | 0.9450 | 0 | +0.00(+0.02%) | |||
Feb 17, 2022 | 0.9300 | 0.9600 | 0.9122 | 0.9448 | 36,304 | +0.02(+1.61%) |
Feb 16, 2022 | 0.9400 | 0.9500 | 0.9100 | 0.9298 | 15,947 | -0.00(-0.02%) |
Feb 15, 2022 | 0.9499 | 0.9499 | 0.9100 | 0.9300 | 8,802 | +0.01(+0.56%) |
Feb 14, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9248 | 23,048 | -0.01(-0.56%) |
Feb 11, 2022 | 0.9300 | 0.9305 | 0.9000 | 0.9300 | 8,176 | +0.00(+0.01%) |
Feb 10, 2022 | 0.9500 | 0.9500 | 0.9011 | 0.9299 | 17,682 | -0.00(-0.01%) |
Feb 09, 2022 | 0.9300 | 0.9555 | 0.9100 | 0.9300 | 6,582 | +0.05(+5.60%) |
Feb 08, 2022 | 0.9555 | 0.9555 | 0.8800 | 0.8807 | 40,861 | -0.03(-3.22%) |
Feb 07, 2022 | 0.9500 | 0.9500 | 0.8700 | 0.9100 | 14,078 | -0.00(-0.52%) |
Feb 04, 2022 | 0.9400 | 0.9800 | 0.9000 | 0.9148 | 13,710 | -0.03(-2.68%) |
Feb 03, 2022 | 0.9700 | 0.9899 | 0.9201 | 0.9400 | 16,095 | +0.01(+1.10%) |
Feb 02, 2022 | 1.040 | 1.040 | 0.8701 | 0.9298 | 58,097 | -0.07(-7.02%) |
Feb 01, 2022 | 1.020 | 1.020 | 0.9991 | 1.000 | 21,229 | +0.02(+1.93%) |
Jan 31, 2022 | 1.055 | 1.070 | 0.9811 | 0.9811 | 25,969 | -0.06(-5.66%) |
Jan 28, 2022 | 1.000 | 1.050 | 0.9900 | 1.040 | 19,456 | +0.03(+2.97%) |
Jan 27, 2022 | 1.030 | 1.050 | 0.9900 | 1.010 | 23,538 | -0.01(-0.98%) |
Jan 26, 2022 | 1.050 | 1.080 | 1.020 | 1.020 | 12,062 | -0.04(-3.77%) |
Jan 25, 2022 | 0.9500 | 1.070 | 0.9300 | 1.060 | 15,335 | +0.12(+12.77%) |
Jan 24, 2022 | 0.9500 | 1.080 | 0.8419 | 0.9400 | 76,886 | -0.02(-2.08%) |
Jan 21, 2022 | 1.010 | 1.010 | 0.8400 | 0.9600 | 77,737 | -0.05(-4.95%) |
Jan 20, 2022 | 1.100 | 1.100 | 0.9901 | 1.010 | 99,572 | -0.09(-8.18%) |
Jan 19, 2022 | 1.070 | 1.140 | 1.070 | 1.100 | 35,177 | -0.02(-1.79%) |
Jan 18, 2022 | 1.140 | 1.140 | 1.070 | 1.120 | 9,232 | -0.01(-0.88%) |
Jan 14, 2022 | 1.130 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.250 | 1.250 | 1.080 | 1.130 | 23,786 | -0.10(-8.13%) |
Jan 12, 2022 | 1.230 | 1.270 | 1.170 | 1.230 | 24,810 | -0.02(-1.60%) |
Jan 11, 2022 | 1.270 | 1.280 | 1.230 | 1.250 | 5,022 | +0.00(+0.00%) |
Jan 10, 2022 | 1.220 | 1.250 | 1.220 | 1.250 | 26,948 | +0.02(+1.63%) |
Jan 07, 2022 | 1.190 | 1.239 | 1.190 | 1.230 | 12,824 | +0.01(+0.82%) |
Jan 06, 2022 | 1.240 | 1.240 | 1.196 | 1.220 | 11,820 | +0.03(+2.52%) |
Jan 05, 2022 | 1.130 | 1.240 | 1.130 | 1.190 | 26,628 | +0.00(+0.00%) |
Jan 04, 2022 | 1.250 | 1.360 | 1.190 | 1.190 | 59,455 | +0.02(+1.71%) |