Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.040 | 1.121 | 1.010 | 1.090 | 252,716 | +0.06(+5.83%) |
Apr 28, 2022 | 1.060 | 1.110 | 1.010 | 1.030 | 219,628 | -0.04(-3.98%) |
Apr 27, 2022 | 1.150 | 1.170 | 1.070 | 1.073 | 202,854 | -0.06(-5.07%) |
Apr 26, 2022 | 1.080 | 1.160 | 1.080 | 1.130 | 97,968 | -0.01(-0.88%) |
Apr 25, 2022 | 1.140 | 1.140 | 1.070 | 1.140 | 181,178 | +0.00(+0.00%) |
Apr 22, 2022 | 1.180 | 1.180 | 1.110 | 1.140 | 106,477 | +0.02(+1.79%) |
Apr 21, 2022 | 1.150 | 1.150 | 1.100 | 1.120 | 138,363 | +0.01(+0.90%) |
Apr 20, 2022 | 1.120 | 1.130 | 1.070 | 1.110 | 212,912 | +0.00(+0.00%) |
Apr 19, 2022 | 1.050 | 1.120 | 1.040 | 1.110 | 102,253 | +0.05(+4.23%) |
Apr 18, 2022 | 1.000 | 1.070 | 1.000 | 1.065 | 156,823 | +0.04(+3.55%) |
Apr 14, 2022 | 1.010 | 1.030 | 1.010 | 1.028 | 57,213 | +0.01(+0.83%) |
Apr 13, 2022 | 1.020 | 1.040 | 1.020 | 1.020 | 13,082 | +0.00(+0.00%) |
Apr 12, 2022 | 1.010 | 1.050 | 1.010 | 1.020 | 45,098 | +0.01(+0.99%) |
Apr 11, 2022 | 1.020 | 1.060 | 1.000 | 1.010 | 85,042 | -0.05(-4.72%) |
Apr 08, 2022 | 1.060 | 1.079 | 1.050 | 1.060 | 20,996 | -0.01(-0.93%) |
Apr 07, 2022 | 1.020 | 1.100 | 1.010 | 1.070 | 171,950 | +0.04(+3.88%) |
Apr 06, 2022 | 1.050 | 1.060 | 1.020 | 1.030 | 215,637 | -0.03(-2.83%) |
Apr 05, 2022 | 1.120 | 1.140 | 1.030 | 1.060 | 224,146 | -0.07(-6.19%) |
Apr 04, 2022 | 1.110 | 1.150 | 1.110 | 1.130 | 66,547 | +0.04(+3.67%) |
Apr 01, 2022 | 1.090 | 1.150 | 1.070 | 1.090 | 167,189 | -0.01(-0.91%) |
Mar 31, 2022 | 1.170 | 1.170 | 1.070 | 1.100 | 280,713 | -0.07(-5.98%) |
Mar 30, 2022 | 1.170 | 1.250 | 1.170 | 1.170 | 283,659 | -0.04(-3.31%) |
Mar 29, 2022 | 1.130 | 1.240 | 1.130 | 1.210 | 503,652 | +0.07(+6.14%) |
Mar 28, 2022 | 1.280 | 1.290 | 1.103 | 1.140 | 942,249 | -0.24(-17.39%) |
Mar 25, 2022 | 1.160 | 1.500 | 1.140 | 1.380 | 2,263,003 | +0.24(+21.05%) |
Mar 24, 2022 | 1.100 | 1.250 | 1.080 | 1.140 | 506,243 | +0.02(+1.79%) |
Mar 23, 2022 | 1.100 | 1.150 | 1.100 | 1.120 | 73,798 | +0.02(+1.82%) |
Mar 22, 2022 | 1.100 | 1.120 | 1.080 | 1.100 | 28,956 | -0.01(-0.90%) |
Mar 21, 2022 | 1.100 | 1.120 | 1.060 | 1.110 | 32,213 | +0.00(+0.00%) |
Mar 18, 2022 | 1.050 | 1.110 | 1.018 | 1.110 | 146,422 | +0.07(+6.73%) |
Mar 17, 2022 | 0.9600 | 1.040 | 0.9501 | 1.040 | 41,267 | +0.06(+6.55%) |
Mar 16, 2022 | 0.9500 | 0.9992 | 0.9304 | 0.9761 | 51,565 | +0.04(+3.84%) |
Mar 15, 2022 | 0.9900 | 1.000 | 0.9400 | 0.9400 | 78,367 | -0.04(-4.07%) |
Mar 14, 2022 | 0.9600 | 0.9915 | 0.9600 | 0.9799 | 78,601 | +0.01(+1.02%) |
Mar 11, 2022 | 1.020 | 1.039 | 0.9548 | 0.9700 | 36,230 | -0.06(-5.83%) |
Mar 10, 2022 | 1.030 | 1.040 | 1.000 | 1.030 | 50,840 | +0.01(+0.98%) |
Mar 09, 2022 | 0.8879 | 1.051 | 0.8879 | 1.020 | 81,265 | +0.09(+9.54%) |
Mar 08, 2022 | 0.9900 | 0.9900 | 0.8877 | 0.9312 | 301,804 | -0.08(-7.80%) |
Mar 07, 2022 | 1.110 | 1.140 | 1.010 | 1.010 | 169,245 | -0.15(-12.93%) |
Mar 04, 2022 | 1.150 | 1.180 | 1.100 | 1.160 | 133,488 | +0.01(+0.87%) |
Mar 03, 2022 | 1.160 | 1.190 | 1.140 | 1.150 | 72,810 | +0.00(+0.00%) |
Mar 02, 2022 | 1.160 | 1.200 | 1.150 | 1.150 | 78,027 | -0.01(-0.86%) |
Mar 01, 2022 | 1.170 | 1.200 | 1.160 | 1.160 | 81,676 | +0.03(+2.65%) |
Feb 28, 2022 | 1.140 | 1.200 | 1.130 | 1.130 | 139,368 | -0.06(-5.04%) |
Feb 25, 2022 | 1.230 | 1.215 | 1.120 | 1.190 | 297,488 | -0.07(-5.56%) |
Feb 24, 2022 | 1.100 | 1.260 | 1.050 | 1.260 | 198,548 | +0.00(+0.00%) |
Feb 23, 2022 | 1.230 | 1.278 | 1.215 | 1.260 | 140,539 | +0.06(+5.00%) |
Feb 22, 2022 | 1.340 | 1.349 | 1.180 | 1.200 | 429,206 | -0.13(-9.77%) |
Feb 18, 2022 | 1.330 | 0 | +0.06(+4.72%) | |||
Feb 17, 2022 | 1.190 | 1.340 | 1.185 | 1.270 | 333,234 | +0.09(+7.63%) |
Feb 16, 2022 | 1.140 | 1.220 | 1.120 | 1.180 | 198,168 | +0.06(+5.36%) |
Feb 15, 2022 | 1.140 | 1.180 | 1.120 | 1.120 | 226,724 | -0.02(-1.75%) |
Feb 14, 2022 | 1.080 | 1.140 | 1.060 | 1.140 | 206,929 | +0.04(+3.64%) |
Feb 11, 2022 | 1.140 | 1.189 | 1.060 | 1.100 | 443,941 | -0.05(-4.35%) |
Feb 10, 2022 | 1.070 | 1.230 | 1.060 | 1.150 | 341,337 | +0.05(+4.55%) |
Feb 09, 2022 | 1.020 | 1.100 | 1.000 | 1.100 | 99,939 | +0.07(+6.80%) |
Feb 08, 2022 | 1.030 | 1.060 | 1.030 | 1.030 | 101,984 | -0.02(-1.90%) |
Feb 07, 2022 | 1.000 | 1.069 | 0.9900 | 1.050 | 242,281 | +0.03(+2.94%) |
Feb 04, 2022 | 1.000 | 1.090 | 0.9756 | 1.020 | 353,255 | +0.00(+0.00%) |
Feb 03, 2022 | 1.060 | 1.000 | 1.020 | 185,634 | -0.07(-6.42%) | |
Feb 02, 2022 | 1.040 | 1.100 | 1.000 | 1.090 | 406,850 | +0.05(+4.81%) |