Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.7194 | 0.7370 | 0.6600 | 0.6865 | 10,287,123 | -0.04(-5.32%) |
Mar 30, 2022 | 0.7200 | 0.7650 | 0.6800 | 0.7251 | 13,581,350 | +0.01(+1.05%) |
Mar 29, 2022 | 0.7500 | 0.7680 | 0.7110 | 0.7176 | 6,610,166 | -0.01(-0.84%) |
Mar 28, 2022 | 0.8000 | 0.8000 | 0.7096 | 0.7237 | 4,129,536 | -0.02(-2.52%) |
Mar 25, 2022 | 0.8400 | 0.8400 | 0.7366 | 0.7424 | 6,718,711 | -0.12(-14.00%) |
Mar 24, 2022 | 0.9200 | 0.9400 | 0.8310 | 0.8633 | 4,665,672 | -0.05(-5.19%) |
Mar 23, 2022 | 0.8967 | 0.9900 | 0.8700 | 0.9106 | 5,591,950 | +0.04(+4.73%) |
Mar 22, 2022 | 0.8800 | 0.9170 | 0.8530 | 0.8695 | 6,288,453 | +0.04(+4.38%) |
Mar 21, 2022 | 1.000 | 1.000 | 0.8200 | 0.8330 | 6,642,046 | -0.14(-14.13%) |
Mar 18, 2022 | 0.8100 | 1.065 | 0.7600 | 0.9701 | 14,589,080 | +0.18(+22.46%) |
Mar 17, 2022 | 0.7100 | 0.8280 | 0.7100 | 0.7922 | 3,841,943 | +0.01(+1.73%) |
Mar 16, 2022 | 0.7800 | 0.7887 | 0.7201 | 0.7787 | 14,205,347 | +0.14(+21.71%) |
Mar 15, 2022 | 0.6301 | 0.6848 | 0.6150 | 0.6398 | 7,890,809 | +0.03(+4.20%) |
Mar 14, 2022 | 0.6500 | 0.7591 | 0.6010 | 0.6140 | 14,782,342 | -0.06(-9.24%) |
Mar 11, 2022 | 0.8002 | 0.8300 | 0.6701 | 0.6765 | 19,169,916 | -0.07(-9.82%) |
Mar 10, 2022 | 1.070 | 1.070 | 0.7426 | 0.7502 | 24,059,148 | -0.49(-39.50%) |
Mar 09, 2022 | 1.300 | 1.320 | 1.170 | 1.240 | 4,827,957 | -0.07(-5.34%) |
Mar 08, 2022 | 1.080 | 1.350 | 1.030 | 1.310 | 4,789,312 | +0.19(+16.96%) |
Mar 07, 2022 | 1.180 | 1.210 | 1.080 | 1.120 | 6,164,451 | -0.09(-7.44%) |
Mar 04, 2022 | 1.280 | 1.310 | 1.190 | 1.210 | 2,796,990 | -0.10(-7.63%) |
Mar 03, 2022 | 1.350 | 1.350 | 1.290 | 1.310 | 1,721,353 | -0.01(-0.76%) |
Mar 02, 2022 | 1.330 | 1.360 | 1.290 | 1.320 | 3,413,675 | +0.00(+0.00%) |
Mar 01, 2022 | 1.380 | 1.428 | 1.300 | 1.320 | 744,913 | -0.04(-2.94%) |
Feb 28, 2022 | 1.380 | 1.400 | 1.340 | 1.360 | 2,212,924 | -0.02(-1.45%) |
Feb 25, 2022 | 1.420 | 1.380 | 1.330 | 1.380 | 782,496 | -0.02(-1.43%) |
Feb 24, 2022 | 1.310 | 1.400 | 1.260 | 1.400 | 6,498,229 | +0.01(+0.72%) |
Feb 23, 2022 | 1.420 | 1.450 | 1.380 | 1.390 | 758,902 | +0.00(+0.00%) |
Feb 22, 2022 | 1.450 | 1.460 | 1.355 | 1.390 | 2,334,249 | -0.12(-7.95%) |
Feb 18, 2022 | 1.510 | 0 | +0.01(+0.67%) | |||
Feb 17, 2022 | 1.550 | 1.620 | 1.500 | 1.500 | 1,320,942 | -0.08(-5.06%) |
Feb 16, 2022 | 1.580 | 1.640 | 1.540 | 1.580 | 1,975,357 | +0.06(+3.95%) |
Feb 15, 2022 | 1.500 | 1.545 | 1.472 | 1.520 | 1,175,963 | +0.08(+5.56%) |
Feb 14, 2022 | 1.500 | 1.515 | 1.400 | 1.440 | 1,709,915 | -0.07(-4.64%) |
Feb 11, 2022 | 1.540 | 1.590 | 1.480 | 1.510 | 1,185,400 | -0.06(-3.82%) |
Feb 10, 2022 | 1.600 | 1.650 | 1.550 | 1.570 | 2,025,790 | -0.05(-3.09%) |
Feb 09, 2022 | 1.580 | 1.630 | 1.580 | 1.620 | 2,020,512 | +0.12(+8.00%) |
Feb 08, 2022 | 1.490 | 1.550 | 1.460 | 1.500 | 3,815,575 | -0.01(-0.66%) |
Feb 07, 2022 | 1.550 | 1.650 | 1.460 | 1.510 | 5,614,208 | -0.04(-2.58%) |
Feb 04, 2022 | 1.480 | 1.550 | 1.450 | 1.550 | 1,638,487 | +0.07(+4.73%) |
Feb 03, 2022 | 1.510 | 1.480 | 1.480 | 1,701,680 | -0.04(-2.63%) | |
Feb 02, 2022 | 1.680 | 1.680 | 1.520 | 1.520 | 2,043,023 | -0.17(-10.06%) |
Feb 01, 2022 | 1.650 | 1.720 | 1.515 | 1.690 | 3,359,771 | +0.04(+2.42%) |
Jan 31, 2022 | 1.400 | 1.720 | 1.650 | 11,964,621 | +0.32(+24.06%) | |
Jan 28, 2022 | 1.270 | 1.365 | 1.215 | 1.330 | 6,309,339 | +0.05(+3.91%) |
Jan 27, 2022 | 1.350 | 1.375 | 1.270 | 1.280 | 6,003,208 | -0.07(-5.19%) |
Jan 26, 2022 | 1.440 | 1.460 | 1.340 | 1.350 | 1,769,159 | -0.08(-5.59%) |
Jan 25, 2022 | 1.420 | 1.495 | 1.380 | 1.430 | 1,768,764 | -0.02(-1.38%) |
Jan 24, 2022 | 1.400 | 1.450 | 1.320 | 1.450 | 4,553,815 | +0.00(+0.00%) |
Jan 21, 2022 | 1.550 | 1.550 | 1.432 | 1.450 | 4,513,046 | -0.10(-6.45%) |
Jan 20, 2022 | 1.630 | 1.670 | 1.540 | 1.550 | 6,282,364 | -0.02(-1.27%) |
Jan 19, 2022 | 1.650 | 1.690 | 1.560 | 1.570 | 3,602,777 | -0.06(-3.68%) |
Jan 18, 2022 | 1.710 | 1.770 | 1.600 | 1.630 | 3,116,696 | -0.10(-5.78%) |
Jan 14, 2022 | 1.730 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.840 | 1.850 | 1.730 | 1.730 | 7,838,365 | -0.11(-5.98%) |
Jan 12, 2022 | 1.960 | 2.010 | 1.840 | 1.840 | 6,587,279 | -0.03(-1.60%) |
Jan 11, 2022 | 1.920 | 1.970 | 1.860 | 1.870 | 2,378,522 | -0.06(-3.11%) |
Jan 10, 2022 | 1.920 | 1.930 | 1.820 | 1.930 | 2,370,869 | +0.03(+1.58%) |
Jan 07, 2022 | 1.720 | 1.930 | 1.720 | 1.900 | 4,090,707 | +0.08(+4.40%) |
Jan 06, 2022 | 1.860 | 1.870 | 1.730 | 1.820 | 2,245,515 | -0.01(-0.55%) |
Jan 05, 2022 | 1.940 | 2.090 | 1.820 | 1.830 | 3,555,375 | -0.15(-7.58%) |
Jan 04, 2022 | 2.140 | 2.140 | 1.940 | 1.980 | 4,454,489 | -0.15(-7.04%) |