Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7500 | 0.8472 | 0.7500 | 0.7900 | 855,656 | -0.03(-3.36%) |
Apr 28, 2022 | 0.8850 | 0.9000 | 0.7342 | 0.8175 | 1,081,144 | -0.21(-20.63%) |
Apr 27, 2022 | 1.030 | 1.080 | 0.9143 | 1.030 | 2,215,171 | -0.08(-7.21%) |
Apr 26, 2022 | 1.000 | 1.290 | 0.9200 | 1.110 | 29,566,416 | +0.25(+29.20%) |
Apr 25, 2022 | 0.8747 | 0.8998 | 0.8300 | 0.8591 | 242,761 | -0.03(-3.83%) |
Apr 22, 2022 | 0.9700 | 0.9700 | 0.8500 | 0.8933 | 528,177 | -0.08(-7.91%) |
Apr 21, 2022 | 0.9800 | 1.040 | 0.9600 | 0.9700 | 214,410 | -0.06(-5.83%) |
Apr 20, 2022 | 1.020 | 1.040 | 0.9900 | 1.030 | 191,420 | +0.01(+0.98%) |
Apr 19, 2022 | 1.020 | 1.020 | 0.9921 | 1.020 | 159,691 | +0.01(+0.99%) |
Apr 18, 2022 | 1.030 | 1.060 | 0.9850 | 1.010 | 279,102 | -0.03(-2.88%) |
Apr 14, 2022 | 1.040 | 1.080 | 1.020 | 1.040 | 268,882 | -0.04(-3.70%) |
Apr 13, 2022 | 1.020 | 1.190 | 1.020 | 1.080 | 802,833 | +0.03(+2.86%) |
Apr 12, 2022 | 1.050 | 1.130 | 1.010 | 1.050 | 1,261,057 | -0.02(-1.87%) |
Apr 11, 2022 | 1.010 | 1.240 | 0.9800 | 1.070 | 3,222,564 | +0.03(+2.88%) |
Apr 08, 2022 | 1.110 | 1.110 | 1.010 | 1.040 | 650,735 | -0.02(-1.89%) |
Apr 07, 2022 | 1.080 | 1.110 | 1.040 | 1.060 | 121,899 | -0.03(-2.75%) |
Apr 06, 2022 | 1.080 | 1.137 | 0.9703 | 1.090 | 488,851 | +0.07(+6.86%) |
Apr 05, 2022 | 1.070 | 1.080 | 1.010 | 1.020 | 233,483 | -0.04(-3.77%) |
Apr 04, 2022 | 0.9800 | 1.070 | 0.9802 | 1.060 | 470,559 | +0.06(+6.00%) |
Apr 01, 2022 | 1.140 | 1.190 | 0.9200 | 1.000 | 1,343,104 | -0.15(-13.04%) |
Mar 31, 2022 | 1.250 | 1.263 | 1.130 | 1.150 | 599,446 | -0.13(-10.16%) |
Mar 30, 2022 | 1.330 | 1.340 | 1.180 | 1.280 | 632,286 | -0.05(-3.76%) |
Mar 29, 2022 | 1.310 | 1.330 | 1.260 | 1.330 | 314,957 | +0.03(+2.31%) |
Mar 28, 2022 | 1.400 | 1.400 | 1.240 | 1.300 | 611,645 | -0.08(-5.80%) |
Mar 25, 2022 | 1.420 | 1.426 | 1.320 | 1.380 | 513,624 | -0.05(-3.50%) |
Mar 24, 2022 | 1.420 | 1.440 | 1.315 | 1.430 | 617,583 | +0.01(+0.70%) |
Mar 23, 2022 | 1.460 | 1.490 | 1.380 | 1.420 | 732,126 | -0.14(-8.97%) |
Mar 22, 2022 | 1.850 | 1.920 | 1.490 | 1.560 | 8,008,892 | +0.00(+0.00%) |
Mar 21, 2022 | 1.550 | 1.690 | 1.500 | 1.560 | 300,483 | +0.07(+4.70%) |
Mar 18, 2022 | 1.530 | 1.580 | 1.460 | 1.490 | 151,531 | -0.02(-1.32%) |
Mar 17, 2022 | 1.460 | 1.560 | 1.450 | 1.510 | 61,027 | +0.03(+2.03%) |
Mar 16, 2022 | 1.380 | 1.490 | 1.350 | 1.480 | 109,157 | +0.09(+6.47%) |
Mar 15, 2022 | 1.390 | 1.430 | 1.340 | 1.390 | 30,381 | -0.02(-1.42%) |
Mar 14, 2022 | 1.480 | 1.500 | 1.390 | 1.410 | 111,327 | -0.07(-4.73%) |
Mar 11, 2022 | 1.570 | 1.570 | 1.440 | 1.480 | 55,396 | +0.01(+0.68%) |
Mar 10, 2022 | 1.480 | 1.500 | 1.430 | 1.470 | 119,842 | -0.08(-5.16%) |
Mar 09, 2022 | 1.630 | 1.630 | 1.500 | 1.550 | 91,644 | +0.07(+4.73%) |
Mar 08, 2022 | 1.420 | 1.520 | 1.350 | 1.480 | 33,680 | +0.07(+4.96%) |
Mar 07, 2022 | 1.470 | 1.510 | 1.390 | 1.410 | 67,780 | -0.06(-4.08%) |
Mar 04, 2022 | 1.530 | 1.580 | 1.450 | 1.470 | 62,123 | -0.06(-3.92%) |
Mar 03, 2022 | 1.650 | 1.680 | 1.530 | 1.530 | 82,499 | -0.18(-10.53%) |
Mar 02, 2022 | 1.740 | 1.765 | 1.650 | 1.710 | 81,228 | -0.04(-2.29%) |
Mar 01, 2022 | 1.815 | 1.815 | 1.713 | 1.750 | 22,043 | -0.02(-1.13%) |
Feb 28, 2022 | 1.750 | 1.840 | 1.720 | 1.770 | 46,162 | -0.02(-1.12%) |
Feb 25, 2022 | 1.840 | 1.825 | 1.720 | 1.790 | 57,875 | -0.01(-0.56%) |
Feb 24, 2022 | 1.560 | 1.850 | 1.553 | 1.800 | 111,447 | +0.07(+4.05%) |
Feb 23, 2022 | 1.770 | 1.870 | 1.710 | 1.730 | 42,878 | -0.06(-3.35%) |
Feb 22, 2022 | 1.840 | 1.840 | 1.760 | 1.790 | 46,886 | -0.05(-2.72%) |
Feb 18, 2022 | 1.840 | 0 | -0.10(-5.15%) | |||
Feb 17, 2022 | 1.980 | 2.020 | 1.930 | 1.940 | 70,884 | -0.08(-3.96%) |
Feb 16, 2022 | 1.980 | 2.020 | 1.930 | 2.020 | 59,836 | -0.01(-0.49%) |
Feb 15, 2022 | 1.980 | 2.060 | 1.920 | 2.030 | 251,748 | +0.05(+2.53%) |
Feb 14, 2022 | 2.080 | 2.090 | 1.940 | 1.980 | 77,607 | -0.09(-4.35%) |
Feb 11, 2022 | 2.300 | 2.300 | 2.025 | 2.070 | 49,797 | -0.10(-4.61%) |
Feb 10, 2022 | 2.260 | 2.320 | 2.140 | 2.170 | 55,875 | -0.08(-3.56%) |
Feb 09, 2022 | 2.180 | 2.300 | 2.160 | 2.250 | 53,378 | +0.05(+2.27%) |
Feb 08, 2022 | 2.250 | 2.271 | 2.110 | 2.200 | 71,720 | -0.07(-3.08%) |
Feb 07, 2022 | 2.270 | 2.340 | 2.200 | 2.270 | 84,288 | +0.04(+1.79%) |
Feb 04, 2022 | 2.220 | 2.270 | 2.166 | 2.230 | 50,215 | -0.05(-2.19%) |
Feb 03, 2022 | 2.300 | 2.210 | 2.280 | 28,481 | -0.03(-1.30%) | |
Feb 02, 2022 | 2.540 | 2.540 | 2.270 | 2.310 | 40,892 | -0.21(-8.33%) |