Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8980 | 0.9380 | 0.8800 | 0.8893 | 27,907 | -0.02(-2.27%) |
Apr 28, 2022 | 0.9500 | 0.9894 | 0.8343 | 0.9100 | 350,679 | -0.07(-7.14%) |
Apr 27, 2022 | 0.8730 | 1.000 | 0.8701 | 0.9800 | 180,151 | +0.08(+8.89%) |
Apr 26, 2022 | 0.9800 | 1.010 | 0.8850 | 0.9000 | 290,977 | -0.07(-6.82%) |
Apr 25, 2022 | 1.000 | 1.030 | 0.9550 | 0.9659 | 162,957 | -0.01(-1.10%) |
Apr 22, 2022 | 1.010 | 1.020 | 0.9601 | 0.9766 | 101,786 | -0.01(-1.42%) |
Apr 21, 2022 | 1.000 | 1.050 | 0.9410 | 0.9907 | 178,291 | -0.06(-5.65%) |
Apr 20, 2022 | 1.120 | 1.140 | 1.000 | 1.050 | 589,111 | -0.09(-7.89%) |
Apr 19, 2022 | 1.050 | 1.150 | 1.050 | 1.140 | 175,192 | +0.06(+5.56%) |
Apr 18, 2022 | 1.030 | 1.100 | 1.030 | 1.080 | 88,390 | -0.01(-0.92%) |
Apr 14, 2022 | 1.050 | 1.090 | 1.040 | 1.090 | 163,226 | +0.02(+1.87%) |
Apr 13, 2022 | 0.9900 | 1.080 | 0.9901 | 1.070 | 301,831 | +0.08(+8.07%) |
Apr 12, 2022 | 1.040 | 1.040 | 0.9500 | 0.9901 | 635,836 | -0.09(-8.32%) |
Apr 11, 2022 | 1.160 | 1.250 | 0.9900 | 1.080 | 1,645,267 | -0.20(-15.62%) |
Apr 08, 2022 | 1.300 | 1.420 | 1.250 | 1.280 | 2,319,977 | -0.17(-11.72%) |
Apr 07, 2022 | 1.630 | 1.640 | 1.380 | 1.450 | 18,743,694 | +0.17(+13.28%) |
Apr 06, 2022 | 1.340 | 1.340 | 1.250 | 1.280 | 2,470,427 | -0.05(-3.76%) |
Apr 05, 2022 | 1.390 | 1.390 | 1.300 | 1.330 | 92,698 | -0.05(-3.62%) |
Apr 04, 2022 | 1.330 | 1.470 | 1.320 | 1.380 | 578,216 | +0.05(+3.76%) |
Apr 01, 2022 | 1.430 | 1.500 | 1.310 | 1.330 | 323,725 | -0.06(-4.32%) |
Mar 31, 2022 | 1.550 | 1.550 | 1.370 | 1.390 | 91,587 | -0.08(-5.44%) |
Mar 30, 2022 | 1.510 | 1.560 | 1.420 | 1.470 | 393,610 | -0.12(-7.55%) |
Mar 29, 2022 | 1.570 | 1.700 | 1.540 | 1.590 | 217,219 | +0.04(+2.58%) |
Mar 28, 2022 | 1.610 | 1.610 | 1.511 | 1.550 | 61,382 | -0.04(-2.52%) |
Mar 25, 2022 | 1.580 | 1.600 | 1.530 | 1.590 | 97,728 | +0.04(+2.58%) |
Mar 24, 2022 | 1.620 | 1.640 | 1.510 | 1.550 | 200,058 | -0.07(-4.32%) |
Mar 23, 2022 | 1.690 | 1.710 | 1.610 | 1.620 | 148,794 | -0.06(-3.57%) |
Mar 22, 2022 | 1.670 | 1.760 | 1.600 | 1.680 | 410,766 | +0.01(+0.60%) |
Mar 21, 2022 | 1.700 | 1.819 | 1.550 | 1.670 | 534,895 | -0.01(-0.60%) |
Mar 18, 2022 | 1.900 | 1.900 | 1.650 | 1.680 | 964,769 | -0.44(-20.75%) |
Mar 17, 2022 | 2.080 | 2.140 | 2.050 | 2.120 | 6,174 | -0.03(-1.40%) |
Mar 16, 2022 | 2.040 | 2.150 | 2.017 | 2.150 | 4,944 | +0.16(+8.04%) |
Mar 15, 2022 | 1.980 | 2.020 | 1.882 | 1.990 | 10,372 | +0.06(+3.11%) |
Mar 14, 2022 | 2.190 | 2.190 | 1.930 | 1.930 | 18,476 | -0.23(-10.65%) |
Mar 11, 2022 | 2.120 | 2.240 | 2.060 | 2.160 | 14,703 | +0.05(+2.37%) |
Mar 10, 2022 | 2.240 | 2.240 | 1.920 | 2.110 | 5,446 | +0.01(+0.48%) |
Mar 09, 2022 | 2.020 | 2.340 | 1.820 | 2.100 | 59,286 | +0.15(+7.69%) |
Mar 08, 2022 | 1.770 | 2.022 | 1.700 | 1.950 | 77,388 | +0.18(+10.17%) |
Mar 07, 2022 | 1.790 | 1.810 | 1.650 | 1.770 | 63,023 | -0.03(-1.67%) |
Mar 04, 2022 | 1.900 | 1.900 | 1.780 | 1.800 | 44,703 | -0.10(-5.26%) |
Mar 03, 2022 | 2.240 | 2.240 | 1.880 | 1.900 | 39,270 | -0.05(-2.56%) |
Mar 02, 2022 | 2.050 | 2.070 | 1.945 | 1.950 | 60,440 | -0.01(-0.51%) |
Mar 01, 2022 | 1.930 | 2.020 | 1.910 | 1.960 | 42,067 | +0.02(+1.03%) |
Feb 28, 2022 | 2.060 | 2.254 | 1.940 | 1.940 | 47,232 | -0.11(-5.37%) |
Feb 25, 2022 | 2.050 | 2.070 | 1.950 | 2.050 | 47,191 | +0.06(+2.89%) |
Feb 24, 2022 | 2.000 | 2.060 | 1.870 | 1.992 | 29,613 | -0.03(-1.36%) |
Feb 23, 2022 | 2.130 | 2.210 | 2.000 | 2.020 | 52,231 | -0.11(-5.16%) |
Feb 22, 2022 | 2.030 | 2.200 | 2.010 | 2.130 | 25,718 | +0.04(+1.91%) |
Feb 18, 2022 | 2.090 | 0 | -0.06(-2.79%) | |||
Feb 17, 2022 | 2.300 | 2.400 | 2.110 | 2.150 | 34,977 | -0.14(-6.11%) |
Feb 16, 2022 | 2.350 | 2.440 | 2.290 | 2.290 | 81,532 | -0.05(-2.14%) |
Feb 15, 2022 | 2.340 | 2.400 | 2.280 | 2.340 | 66,959 | +0.04(+1.74%) |
Feb 14, 2022 | 2.440 | 2.555 | 2.240 | 2.300 | 50,052 | -0.14(-5.74%) |
Feb 11, 2022 | 2.630 | 2.855 | 2.440 | 2.440 | 22,775 | -0.16(-6.15%) |
Feb 10, 2022 | 2.700 | 2.735 | 2.530 | 2.600 | 46,444 | -0.13(-4.76%) |
Feb 09, 2022 | 2.610 | 2.950 | 2.527 | 2.730 | 157,614 | +0.24(+9.64%) |
Feb 08, 2022 | 2.460 | 2.600 | 2.460 | 2.490 | 12,572 | -0.04(-1.58%) |
Feb 07, 2022 | 2.440 | 2.593 | 2.440 | 2.530 | 14,089 | +0.05(+2.02%) |
Feb 04, 2022 | 2.480 | 2.730 | 2.250 | 2.480 | 47,351 | -0.03(-1.20%) |
Feb 03, 2022 | 2.700 | 2.480 | 2.510 | 42,589 | -0.24(-8.73%) | |
Feb 02, 2022 | 3.010 | 3.160 | 2.730 | 2.750 | 80,701 | -0.24(-8.03%) |