Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8700 | 0.9100 | 0.8400 | 0.8800 | 65,480 | +0.03(+3.54%) |
Apr 28, 2022 | 0.8700 | 0.9500 | 0.8400 | 0.8499 | 99,411 | -0.05(-5.55%) |
Apr 27, 2022 | 0.8700 | 0.9120 | 0.8500 | 0.8998 | 144,461 | +0.03(+3.43%) |
Apr 26, 2022 | 0.9000 | 0.9118 | 0.8395 | 0.8700 | 398,688 | -0.04(-4.58%) |
Apr 25, 2022 | 0.9919 | 1.000 | 0.9049 | 0.9118 | 215,935 | -0.08(-7.95%) |
Apr 22, 2022 | 0.9800 | 0.9999 | 0.9668 | 0.9906 | 183,491 | -0.01(-0.94%) |
Apr 21, 2022 | 1.010 | 1.010 | 0.9800 | 1.000 | 63,204 | +0.00(+0.00%) |
Apr 20, 2022 | 1.030 | 1.030 | 0.9800 | 1.000 | 100,035 | +0.00(+0.00%) |
Apr 19, 2022 | 1.000 | 1.040 | 1.000 | 1.000 | 74,103 | +0.00(+0.00%) |
Apr 18, 2022 | 1.020 | 1.040 | 1.000 | 1.000 | 83,748 | -0.03(-3.38%) |
Apr 14, 2022 | 1.000 | 1.040 | 1.000 | 1.035 | 19,401 | +0.01(+1.47%) |
Apr 13, 2022 | 1.020 | 1.030 | 1.000 | 1.020 | 127,243 | +0.02(+2.00%) |
Apr 12, 2022 | 1.010 | 1.030 | 1.000 | 1.000 | 265,764 | -0.04(-3.85%) |
Apr 11, 2022 | 1.070 | 1.070 | 1.030 | 1.040 | 47,238 | -0.01(-0.95%) |
Apr 08, 2022 | 1.030 | 1.060 | 1.030 | 1.050 | 110,511 | +0.02(+1.94%) |
Apr 07, 2022 | 1.070 | 1.130 | 1.030 | 1.030 | 142,405 | -0.04(-3.74%) |
Apr 06, 2022 | 1.080 | 1.150 | 1.050 | 1.070 | 228,593 | -0.04(-3.60%) |
Apr 05, 2022 | 1.150 | 1.159 | 1.090 | 1.110 | 70,937 | -0.04(-3.48%) |
Apr 04, 2022 | 1.140 | 1.170 | 1.060 | 1.150 | 228,421 | +0.03(+2.68%) |
Apr 01, 2022 | 1.100 | 1.150 | 1.090 | 1.120 | 290,567 | +0.02(+1.82%) |
Mar 31, 2022 | 1.150 | 1.150 | 1.040 | 1.100 | 450,127 | -0.05(-4.35%) |
Mar 30, 2022 | 1.180 | 1.180 | 1.050 | 1.150 | 737,404 | +0.01(+0.88%) |
Mar 29, 2022 | 1.130 | 1.155 | 1.100 | 1.140 | 282,097 | +0.04(+3.64%) |
Mar 28, 2022 | 1.150 | 1.175 | 1.080 | 1.100 | 189,920 | -0.05(-4.35%) |
Mar 25, 2022 | 1.260 | 1.260 | 1.125 | 1.150 | 323,797 | -0.04(-3.36%) |
Mar 24, 2022 | 1.240 | 1.240 | 1.170 | 1.190 | 76,315 | -0.01(-0.83%) |
Mar 23, 2022 | 1.310 | 1.310 | 1.180 | 1.200 | 92,666 | -0.11(-8.40%) |
Mar 22, 2022 | 1.290 | 1.340 | 1.290 | 1.310 | 60,747 | +0.02(+1.55%) |
Mar 21, 2022 | 1.240 | 1.365 | 1.240 | 1.290 | 83,646 | -0.09(-6.52%) |
Mar 18, 2022 | 1.200 | 1.400 | 1.171 | 1.380 | 631,148 | +0.17(+14.05%) |
Mar 17, 2022 | 1.200 | 1.240 | 1.180 | 1.210 | 149,708 | +0.02(+1.68%) |
Mar 16, 2022 | 1.210 | 1.210 | 1.140 | 1.190 | 67,895 | +0.04(+3.48%) |
Mar 15, 2022 | 1.170 | 1.200 | 1.150 | 1.150 | 35,981 | -0.01(-0.86%) |
Mar 14, 2022 | 1.240 | 1.240 | 1.160 | 1.160 | 182,000 | -0.06(-4.92%) |
Mar 11, 2022 | 1.260 | 1.270 | 1.200 | 1.220 | 108,343 | -0.04(-3.17%) |
Mar 10, 2022 | 1.260 | 1.270 | 1.210 | 1.260 | 28,536 | -0.03(-2.33%) |
Mar 09, 2022 | 1.200 | 1.290 | 1.200 | 1.290 | 136,276 | +0.12(+10.26%) |
Mar 08, 2022 | 1.180 | 1.220 | 1.170 | 1.170 | 220,059 | -0.02(-1.68%) |
Mar 07, 2022 | 1.250 | 1.260 | 1.170 | 1.190 | 426,681 | -0.06(-4.80%) |
Mar 04, 2022 | 1.330 | 1.363 | 1.250 | 1.250 | 207,269 | -0.08(-6.02%) |
Mar 03, 2022 | 1.400 | 1.400 | 1.320 | 1.330 | 222,830 | -0.04(-2.92%) |
Mar 02, 2022 | 1.410 | 1.410 | 1.360 | 1.370 | 347,042 | -0.02(-1.44%) |
Mar 01, 2022 | 1.460 | 1.460 | 1.370 | 1.390 | 309,472 | -0.05(-3.47%) |
Feb 28, 2022 | 1.460 | 1.480 | 1.430 | 1.440 | 144,620 | -0.03(-2.04%) |
Feb 25, 2022 | 1.490 | 1.520 | 1.430 | 1.470 | 453,647 | +0.02(+1.38%) |
Feb 24, 2022 | 1.470 | 1.490 | 1.380 | 1.450 | 380,297 | -0.05(-3.33%) |
Feb 23, 2022 | 1.590 | 1.597 | 1.500 | 1.500 | 399,233 | -0.09(-5.66%) |
Feb 22, 2022 | 1.590 | 1.640 | 1.590 | 1.590 | 90,054 | +0.00(+0.00%) |
Feb 18, 2022 | 1.590 | 0 | -0.11(-6.47%) | |||
Feb 17, 2022 | 1.690 | 1.723 | 1.690 | 1.700 | 329,829 | -0.03(-1.73%) |
Feb 16, 2022 | 1.750 | 1.750 | 1.700 | 1.730 | 242,406 | +0.01(+0.58%) |
Feb 15, 2022 | 1.730 | 1.790 | 1.710 | 1.720 | 198,393 | +0.00(+0.00%) |
Feb 14, 2022 | 1.720 | 1.800 | 1.700 | 1.720 | 483,498 | -0.02(-1.15%) |
Feb 11, 2022 | 1.800 | 1.870 | 1.720 | 1.740 | 682,937 | -0.04(-2.25%) |
Feb 10, 2022 | 1.780 | 1.830 | 1.760 | 1.780 | 309,039 | -0.02(-1.11%) |
Feb 09, 2022 | 1.820 | 1.840 | 1.780 | 1.800 | 215,717 | +0.01(+0.56%) |
Feb 08, 2022 | 1.820 | 1.821 | 1.780 | 1.790 | 397,662 | +0.00(+0.00%) |
Feb 07, 2022 | 1.840 | 1.840 | 1.780 | 1.790 | 458,518 | -0.01(-0.56%) |
Feb 04, 2022 | 1.930 | 1.930 | 1.790 | 1.800 | 262,553 | -0.05(-2.70%) |
Feb 03, 2022 | 1.980 | 1.830 | 1.850 | 722,986 | -0.11(-5.61%) | |
Feb 02, 2022 | 2.000 | 2.050 | 1.860 | 1.960 | 283,682 | -0.04(-2.00%) |