Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.080 | 1.080 | 1.030 | 1.050 | 115,978 | +0.00(+0.00%) |
Apr 28, 2022 | 1.030 | 1.050 | 1.000 | 1.050 | 153,051 | +0.03(+2.94%) |
Apr 27, 2022 | 1.010 | 1.030 | 1.000 | 1.020 | 142,740 | -0.01(-0.97%) |
Apr 26, 2022 | 1.040 | 1.040 | 1.000 | 1.030 | 101,423 | -0.01(-0.96%) |
Apr 25, 2022 | 1.070 | 1.070 | 1.000 | 1.040 | 166,850 | +0.02(+1.96%) |
Apr 22, 2022 | 1.000 | 1.020 | 0.9600 | 1.020 | 168,925 | +0.02(+2.04%) |
Apr 21, 2022 | 1.080 | 1.080 | 0.9800 | 0.9996 | 640,127 | -0.01(-1.03%) |
Apr 20, 2022 | 1.090 | 1.090 | 0.9921 | 1.010 | 347,879 | -0.11(-9.82%) |
Apr 19, 2022 | 0.9600 | 1.140 | 0.9540 | 1.120 | 814,539 | +0.15(+15.48%) |
Apr 18, 2022 | 1.000 | 1.000 | 0.9500 | 0.9699 | 279,734 | -0.04(-3.97%) |
Apr 14, 2022 | 1.030 | 1.040 | 0.9901 | 1.010 | 203,453 | -0.02(-1.94%) |
Apr 13, 2022 | 0.9500 | 1.090 | 0.9405 | 1.030 | 576,971 | +0.08(+8.42%) |
Apr 12, 2022 | 1.220 | 1.245 | 0.9401 | 0.9500 | 3,179,602 | -0.32(-25.20%) |
Apr 11, 2022 | 1.180 | 1.380 | 1.020 | 1.270 | 16,976,224 | +0.19(+17.59%) |
Apr 08, 2022 | 1.040 | 1.080 | 1.030 | 1.080 | 99,223 | +0.05(+4.85%) |
Apr 07, 2022 | 1.090 | 1.090 | 1.002 | 1.030 | 111,481 | -0.02(-1.90%) |
Apr 06, 2022 | 1.080 | 1.100 | 0.9900 | 1.050 | 255,419 | -0.05(-4.55%) |
Apr 05, 2022 | 1.070 | 1.120 | 1.070 | 1.100 | 61,474 | -0.02(-1.79%) |
Apr 04, 2022 | 1.130 | 1.130 | 1.080 | 1.120 | 196,975 | +0.06(+5.66%) |
Apr 01, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 143,314 | +0.00(+0.00%) |
Mar 31, 2022 | 1.090 | 1.100 | 1.050 | 1.060 | 126,538 | -0.02(-1.85%) |
Mar 30, 2022 | 1.060 | 1.080 | 1.050 | 1.080 | 125,120 | +0.03(+2.86%) |
Mar 29, 2022 | 1.060 | 1.070 | 1.040 | 1.050 | 147,399 | -0.03(-2.78%) |
Mar 28, 2022 | 1.130 | 1.130 | 1.050 | 1.080 | 135,161 | -0.03(-2.70%) |
Mar 25, 2022 | 1.120 | 1.160 | 1.070 | 1.110 | 141,852 | +0.01(+0.91%) |
Mar 24, 2022 | 1.100 | 1.170 | 1.056 | 1.100 | 439,342 | -0.04(-3.51%) |
Mar 23, 2022 | 1.190 | 1.190 | 1.110 | 1.140 | 284,757 | -0.04(-3.39%) |
Mar 22, 2022 | 1.150 | 1.200 | 1.130 | 1.180 | 472,226 | +0.10(+9.26%) |
Mar 21, 2022 | 0.9900 | 1.080 | 0.9870 | 1.080 | 343,584 | +0.10(+10.20%) |
Mar 18, 2022 | 0.9300 | 0.9800 | 0.9017 | 0.9800 | 184,673 | +0.06(+6.12%) |
Mar 17, 2022 | 0.8800 | 0.9375 | 0.8400 | 0.9235 | 282,982 | +0.06(+7.38%) |
Mar 16, 2022 | 0.8400 | 0.9400 | 0.8004 | 0.8600 | 722,093 | +0.11(+14.67%) |
Mar 15, 2022 | 0.7300 | 0.7900 | 0.7211 | 0.7500 | 133,545 | -0.02(-2.60%) |
Mar 14, 2022 | 0.8600 | 0.8600 | 0.7700 | 0.7700 | 94,469 | -0.07(-8.32%) |
Mar 11, 2022 | 0.8600 | 0.8600 | 0.8054 | 0.8399 | 152,721 | +0.00(+0.00%) |
Mar 10, 2022 | 0.8400 | 0.8537 | 0.8100 | 0.8399 | 96,786 | -0.01(-1.19%) |
Mar 09, 2022 | 0.8200 | 0.8799 | 0.8000 | 0.8500 | 607,830 | +0.11(+14.14%) |
Mar 08, 2022 | 0.6800 | 0.8400 | 0.6800 | 0.7447 | 448,594 | +0.06(+9.51%) |
Mar 07, 2022 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 148,153 | -0.02(-2.86%) |
Mar 04, 2022 | 0.7200 | 0.7255 | 0.6800 | 0.7000 | 56,599 | -0.01(-1.39%) |
Mar 03, 2022 | 0.7300 | 0.7300 | 0.6941 | 0.7099 | 86,995 | +0.01(+1.62%) |
Mar 02, 2022 | 0.6730 | 0.7299 | 0.6400 | 0.6986 | 216,499 | +0.03(+4.58%) |
Mar 01, 2022 | 0.7100 | 0.7400 | 0.6660 | 0.6680 | 74,999 | -0.04(-5.92%) |
Feb 28, 2022 | 0.7000 | 0.7199 | 0.6900 | 0.7100 | 102,021 | +0.03(+4.41%) |
Feb 25, 2022 | 0.6700 | 0.6880 | 0.6602 | 0.6800 | 80,865 | -0.01(-0.73%) |
Feb 24, 2022 | 0.6100 | 0.6999 | 0.5500 | 0.6850 | 249,974 | -0.02(-2.85%) |
Feb 23, 2022 | 0.7000 | 0.7715 | 0.6900 | 0.7051 | 102,578 | -0.00(-0.69%) |
Feb 22, 2022 | 0.7900 | 0.8000 | 0.6800 | 0.7100 | 498,378 | -0.08(-10.06%) |
Feb 18, 2022 | 0.7894 | 0 | +0.00(+0.62%) | |||
Feb 17, 2022 | 0.8400 | 0.8468 | 0.7700 | 0.7845 | 140,350 | -0.05(-5.75%) |
Feb 16, 2022 | 0.8604 | 0.8627 | 0.8048 | 0.8324 | 81,913 | -0.02(-2.53%) |
Feb 15, 2022 | 0.8400 | 0.8890 | 0.8400 | 0.8540 | 99,572 | +0.01(+1.67%) |
Feb 14, 2022 | 0.8900 | 0.8900 | 0.8293 | 0.8400 | 104,271 | -0.04(-4.50%) |
Feb 11, 2022 | 0.8800 | 0.8899 | 0.8400 | 0.8796 | 90,231 | +0.01(+1.03%) |
Feb 10, 2022 | 0.8700 | 0.8800 | 0.8500 | 0.8706 | 69,505 | +0.02(+2.44%) |
Feb 09, 2022 | 0.8300 | 0.8800 | 0.8103 | 0.8499 | 123,679 | +0.02(+2.40%) |
Feb 08, 2022 | 0.8200 | 0.8400 | 0.7901 | 0.8300 | 130,736 | +0.02(+2.70%) |
Feb 07, 2022 | 0.8000 | 0.8400 | 0.8000 | 0.8082 | 116,335 | -0.00(-0.21%) |
Feb 04, 2022 | 0.8000 | 0.8191 | 0.7900 | 0.8099 | 85,652 | +0.03(+3.95%) |
Feb 03, 2022 | 0.8000 | 0.7791 | 102,986 | -0.03(-3.11%) | ||
Feb 02, 2022 | 0.8354 | 0.8400 | 0.7800 | 0.8041 | 114,612 | -0.03(-3.47%) |