Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.010 | 1.010 | 0.9653 | 0.9850 | 110,675 | -0.02(-1.50%) |
Apr 28, 2022 | 0.9695 | 1.020 | 0.9695 | 1.000 | 73,689 | +0.01(+0.67%) |
Apr 27, 2022 | 0.9150 | 1.068 | 0.8900 | 0.9933 | 82,474 | -0.01(-0.67%) |
Apr 26, 2022 | 0.9768 | 1.040 | 0.9574 | 1.000 | 150,951 | -0.01(-1.19%) |
Apr 25, 2022 | 1.040 | 1.040 | 1.000 | 1.012 | 8,442 | +0.00(+0.00%) |
Apr 22, 2022 | 0.9900 | 1.020 | 0.9899 | 1.012 | 13,712 | +0.01(+1.20%) |
Apr 21, 2022 | 1.035 | 1.040 | 0.9963 | 1.000 | 49,385 | -0.05(-4.76%) |
Apr 20, 2022 | 1.038 | 1.090 | 1.025 | 1.050 | 7,401 | -0.01(-0.94%) |
Apr 19, 2022 | 0.9400 | 1.060 | 0.9400 | 1.060 | 22,251 | +0.03(+2.91%) |
Apr 18, 2022 | 1.052 | 1.071 | 1.000 | 1.030 | 25,401 | -0.04(-3.74%) |
Apr 14, 2022 | 1.105 | 1.105 | 1.070 | 1.070 | 34,142 | -0.04(-3.60%) |
Apr 13, 2022 | 1.100 | 1.125 | 1.100 | 1.110 | 8,941 | +0.01(+0.91%) |
Apr 12, 2022 | 1.145 | 1.190 | 1.090 | 1.100 | 150,626 | -0.04(-3.51%) |
Apr 11, 2022 | 1.117 | 1.160 | 1.101 | 1.140 | 83,389 | -0.03(-2.56%) |
Apr 08, 2022 | 1.160 | 1.175 | 1.154 | 1.170 | 88,936 | +0.01(+0.86%) |
Apr 07, 2022 | 1.190 | 1.190 | 1.100 | 1.160 | 46,212 | +0.03(+2.65%) |
Apr 06, 2022 | 1.150 | 1.190 | 1.110 | 1.130 | 43,563 | +0.01(+0.89%) |
Apr 05, 2022 | 1.215 | 1.215 | 1.120 | 1.120 | 49,127 | -0.07(-5.96%) |
Apr 04, 2022 | 1.208 | 1.250 | 1.191 | 1.191 | 12,061 | +0.00(+0.08%) |
Apr 01, 2022 | 1.230 | 1.270 | 1.190 | 1.190 | 5,732 | -0.06(-4.65%) |
Mar 31, 2022 | 1.270 | 1.350 | 1.120 | 1.248 | 88,259 | -0.03(-2.50%) |
Mar 30, 2022 | 1.395 | 1.450 | 1.251 | 1.280 | 83,798 | -0.04(-3.03%) |
Mar 29, 2022 | 1.265 | 1.320 | 1.240 | 1.320 | 31,496 | +0.05(+3.94%) |
Mar 28, 2022 | 1.320 | 1.380 | 1.240 | 1.270 | 97,013 | -0.05(-3.79%) |
Mar 25, 2022 | 1.320 | 1.400 | 1.320 | 1.320 | 190,195 | -0.00(-0.01%) |
Mar 24, 2022 | 1.320 | 1.330 | 1.270 | 1.320 | 166,150 | +0.01(+0.58%) |
Mar 23, 2022 | 1.176 | 1.325 | 1.140 | 1.312 | 436,480 | +0.11(+9.38%) |
Mar 22, 2022 | 1.200 | 1.240 | 1.200 | 1.200 | 88,050 | +0.01(+0.84%) |
Mar 21, 2022 | 1.090 | 1.230 | 1.090 | 1.190 | 224,098 | +0.09(+8.18%) |
Mar 18, 2022 | 1.100 | 1.112 | 1.020 | 1.100 | 33,421 | +0.03(+2.33%) |
Mar 17, 2022 | 1.070 | 1.075 | 1.020 | 1.075 | 11,996 | +0.05(+5.39%) |
Mar 16, 2022 | 1.015 | 1.020 | 0.9920 | 1.020 | 24,402 | +0.01(+0.99%) |
Mar 15, 2022 | 1.030 | 1.030 | 0.9900 | 1.010 | 47,890 | +0.02(+2.37%) |
Mar 14, 2022 | 0.9800 | 1.074 | 0.9800 | 0.9866 | 84,309 | -0.01(-1.34%) |
Mar 11, 2022 | 1.055 | 1.055 | 1.000 | 1.000 | 42,600 | -0.08(-7.58%) |
Mar 10, 2022 | 1.050 | 1.106 | 1.050 | 1.082 | 286,416 | +0.03(+3.05%) |
Mar 09, 2022 | 1.110 | 1.110 | 1.042 | 1.050 | 103,242 | -0.03(-2.78%) |
Mar 08, 2022 | 1.060 | 1.086 | 1.050 | 1.080 | 75,383 | +0.05(+4.35%) |
Mar 07, 2022 | 1.010 | 1.060 | 1.010 | 1.035 | 54,845 | -0.07(-5.91%) |
Mar 04, 2022 | 1.060 | 1.130 | 1.060 | 1.100 | 25,045 | +0.00(+0.00%) |
Mar 03, 2022 | 1.124 | 1.140 | 1.100 | 1.100 | 23,220 | -0.04(-3.51%) |
Mar 02, 2022 | 1.140 | 1.140 | 1.040 | 1.140 | 3,800 | +0.10(+9.62%) |
Mar 01, 2022 | 1.110 | 1.110 | 1.030 | 1.040 | 17,774 | -0.03(-2.80%) |
Feb 28, 2022 | 1.018 | 1.070 | 0.9903 | 1.070 | 42,485 | +0.04(+3.88%) |
Feb 25, 2022 | 1.058 | 1.048 | 1.010 | 1.030 | 42,699 | -0.03(-2.83%) |
Feb 24, 2022 | 1.010 | 1.100 | 1.002 | 1.060 | 56,393 | +0.03(+3.31%) |
Feb 23, 2022 | 1.008 | 1.052 | 1.008 | 1.026 | 73,006 | -0.02(-2.29%) |
Feb 22, 2022 | 1.058 | 1.064 | 1.030 | 1.050 | 140,696 | -0.03(-2.78%) |
Feb 18, 2022 | 1.080 | 0 | -0.05(-4.42%) | |||
Feb 17, 2022 | 1.170 | 1.170 | 1.130 | 1.130 | 16,426 | -0.04(-3.42%) |
Feb 16, 2022 | 1.174 | 1.210 | 1.150 | 1.170 | 50,614 | +0.02(+1.83%) |
Feb 15, 2022 | 1.182 | 1.198 | 1.139 | 1.149 | 14,425 | -0.00(-0.09%) |
Feb 14, 2022 | 1.093 | 1.202 | 1.093 | 1.150 | 91,846 | -0.02(-1.71%) |
Feb 11, 2022 | 1.197 | 1.214 | 1.150 | 1.170 | 108,502 | +0.02(+1.74%) |
Feb 10, 2022 | 1.300 | 1.370 | 1.130 | 1.150 | 268,799 | -0.14(-10.85%) |
Feb 09, 2022 | 0.9900 | 1.390 | 0.9900 | 1.290 | 309,496 | +0.18(+16.22%) |
Feb 08, 2022 | 1.100 | 1.120 | 1.080 | 1.110 | 27,310 | -0.02(-1.77%) |
Feb 07, 2022 | 1.000 | 1.160 | 1.000 | 1.130 | 144,411 | +0.02(+1.80%) |
Feb 04, 2022 | 1.048 | 1.120 | 1.030 | 1.110 | 18,992 | +0.11(+11.00%) |
Feb 03, 2022 | 1.000 | 0.9910 | 1.000 | 148,654 | -0.06(-5.66%) | |
Feb 02, 2022 | 0.9800 | 1.100 | 0.9800 | 1.060 | 29,987 | -0.04(-3.64%) |