Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 1.154 | 0 | -0.05(-3.80%) | |||
Apr 27, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 329 | +0.11(+10.09%) |
Apr 26, 2022 | 1.110 | 1.110 | 1.090 | 1.090 | 2,254 | -0.01(-0.91%) |
Apr 25, 2022 | 1.117 | 1.117 | 1.040 | 1.100 | 26,874 | -0.04(-3.51%) |
Apr 22, 2022 | 1.150 | 1.200 | 1.140 | 1.140 | 7,620 | -0.11(-8.80%) |
Apr 21, 2022 | 1.117 | 1.250 | 1.117 | 1.250 | 1,178 | +0.10(+8.70%) |
Apr 20, 2022 | 1.187 | 1.220 | 1.150 | 1.150 | 2,140 | -0.07(-5.35%) |
Apr 19, 2022 | 1.194 | 1.250 | 1.170 | 1.215 | 18,150 | +0.09(+7.52%) |
Apr 18, 2022 | 1.166 | 1.166 | 1.130 | 1.130 | 500 | +0.00(+0.00%) |
Apr 14, 2022 | 1.130 | 1.150 | 1.130 | 1.130 | 23,200 | +0.04(+3.67%) |
Apr 13, 2022 | 1.100 | 1.110 | 1.080 | 1.090 | 4,760 | +0.05(+4.81%) |
Apr 12, 2022 | 1.091 | 1.100 | 1.040 | 1.040 | 2,650 | -0.05(-4.59%) |
Apr 11, 2022 | 1.100 | 1.100 | 1.078 | 1.090 | 850 | +0.05(+4.81%) |
Apr 08, 2022 | 1.100 | 1.100 | 1.040 | 1.040 | 3,830 | -0.05(-4.59%) |
Apr 07, 2022 | 1.120 | 1.120 | 1.060 | 1.090 | 7,385 | +0.03(+2.83%) |
Apr 06, 2022 | 1.102 | 1.113 | 1.060 | 1.060 | 1,800 | -0.06(-5.36%) |
Apr 05, 2022 | 1.240 | 1.240 | 1.100 | 1.120 | 3,195 | -0.02(-1.84%) |
Apr 04, 2022 | 1.130 | 1.150 | 1.125 | 1.141 | 5,204 | +0.04(+3.73%) |
Apr 01, 2022 | 1.115 | 1.130 | 1.100 | 1.100 | 2,500 | +0.06(+5.26%) |
Mar 31, 2022 | 1.060 | 1.060 | 1.020 | 1.045 | 7,408 | +0.02(+2.45%) |
Mar 30, 2022 | 1.020 | 1.050 | 1.020 | 1.020 | 2,090 | -0.04(-3.77%) |
Mar 29, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 572 | +0.01(+1.05%) |
Mar 28, 2022 | 1.080 | 1.080 | 1.031 | 1.049 | 6,553 | +0.00(+0.38%) |
Mar 25, 2022 | 1.045 | 1.045 | 1.045 | 1.045 | 140 | +0.04(+4.50%) |
Mar 24, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 7,001 | +0.00(+0.00%) |
Mar 23, 2022 | 0.9820 | 1.000 | 0.9820 | 1.000 | 3,590 | +0.01(+1.01%) |
Mar 21, 2022 | 0.9900 | 13,833 | -0.04(-3.88%) | |||
Mar 17, 2022 | 1.030 | 0 | -0.01(-0.96%) | |||
Mar 16, 2022 | 1.040 | 1.040 | 0.9800 | 1.040 | 400 | +0.04(+4.00%) |
Mar 14, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
Mar 10, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
Mar 09, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | -0.00(-0.04%) |
Mar 08, 2022 | 0.9916 | 1.000 | 0.9800 | 1.000 | 10,600 | +0.01(+1.05%) |
Mar 07, 2022 | 0.9700 | 1.030 | 0.9700 | 0.9900 | 34,600 | -0.04(-3.88%) |
Mar 04, 2022 | 1.100 | 1.100 | 1.030 | 1.030 | 4,000 | -0.07(-6.36%) |
Mar 03, 2022 | 1.080 | 1.100 | 1.070 | 1.100 | 53,230 | +0.10(+10.00%) |
Mar 02, 2022 | 1.000 | 1.060 | 0.9999 | 1.000 | 286,400 | +0.11(+12.36%) |
Mar 01, 2022 | 1.010 | 1.020 | 0.8900 | 0.8900 | 1,029 | -0.08(-8.24%) |
Feb 24, 2022 | 0.9699 | 0 | -0.01(-0.94%) | |||
Feb 23, 2022 | 0.9939 | 0.9939 | 0.9791 | 0.9791 | 430 | -0.04(-4.01%) |
Feb 22, 2022 | 0.9186 | 1.030 | 0.9186 | 1.020 | 20,821 | -0.07(-6.42%) |
Feb 18, 2022 | 1.090 | 0 | +0.01(+0.93%) | |||
Feb 17, 2022 | 1.090 | 1.090 | 1.070 | 1.080 | 3,550 | -0.04(-3.56%) |
Feb 16, 2022 | 1.130 | 1.130 | 1.050 | 1.120 | 1,350 | +0.04(+3.69%) |
Feb 15, 2022 | 1.080 | 1.080 | 1.050 | 1.080 | 5,277 | -0.02(-1.82%) |
Feb 14, 2022 | 1.110 | 1.150 | 1.090 | 1.100 | 6,319 | -0.03(-2.65%) |
Feb 11, 2022 | 1.190 | 1.190 | 1.130 | 1.130 | 5,739 | +0.01(+0.89%) |
Feb 10, 2022 | 1.140 | 1.160 | 1.110 | 1.120 | 49,063 | -0.06(-5.08%) |
Feb 09, 2022 | 1.165 | 1.180 | 1.150 | 1.180 | 1,300 | +0.06(+5.36%) |
Feb 08, 2022 | 1.150 | 1.150 | 1.105 | 1.120 | 31,295 | -0.03(-2.61%) |
Feb 07, 2022 | 1.170 | 1.200 | 1.150 | 1.150 | 9,081 | -0.05(-4.17%) |
Feb 04, 2022 | 1.100 | 1.200 | 1.100 | 1.200 | 3,301 | +0.11(+10.09%) |
Feb 03, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 56,520 | +0.00(+0.00%) |
Feb 02, 2022 | 1.100 | 1.110 | 1.090 | 1.090 | 25,766 | -0.11(-9.17%) |