Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9200 | 0.9700 | 0.9200 | 0.9299 | 20,162 | -0.01(-1.07%) |
Apr 28, 2022 | 0.9500 | 0.9583 | 0.9101 | 0.9400 | 33,449 | -0.01(-1.05%) |
Apr 27, 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9500 | 63,742 | +0.00(+0.00%) |
Apr 26, 2022 | 1.030 | 1.030 | 0.9313 | 0.9500 | 131,328 | -0.07(-6.86%) |
Apr 25, 2022 | 0.9400 | 1.050 | 0.9222 | 1.020 | 196,360 | +0.05(+5.15%) |
Apr 22, 2022 | 1.000 | 1.020 | 0.9000 | 0.9700 | 322,692 | -0.04(-3.96%) |
Apr 21, 2022 | 0.9500 | 1.337 | 0.9236 | 1.010 | 1,914,927 | +0.04(+4.12%) |
Apr 20, 2022 | 0.9800 | 1.010 | 0.9500 | 0.9700 | 66,539 | -0.03(-2.96%) |
Apr 19, 2022 | 0.9410 | 1.030 | 0.9410 | 0.9996 | 191,940 | +0.05(+5.42%) |
Apr 18, 2022 | 1.040 | 1.040 | 0.9450 | 0.9482 | 446,545 | -0.17(-15.34%) |
Apr 14, 2022 | 0.9400 | 1.480 | 0.8800 | 1.120 | 7,631,146 | +0.23(+25.84%) |
Apr 13, 2022 | 0.9461 | 0.9461 | 0.8800 | 0.8900 | 48,966 | -0.03(-3.31%) |
Apr 12, 2022 | 0.9300 | 0.9472 | 0.8801 | 0.9205 | 88,326 | -0.02(-2.05%) |
Apr 11, 2022 | 0.9600 | 1.100 | 0.9371 | 0.9398 | 49,138 | -0.02(-2.10%) |
Apr 08, 2022 | 1.020 | 1.030 | 0.9500 | 0.9600 | 62,347 | -0.06(-5.88%) |
Apr 07, 2022 | 1.060 | 1.099 | 1.010 | 1.020 | 33,266 | -0.03(-2.86%) |
Apr 06, 2022 | 1.070 | 1.100 | 1.020 | 1.050 | 46,639 | -0.04(-3.67%) |
Apr 05, 2022 | 1.120 | 1.130 | 1.060 | 1.090 | 81,952 | -0.04(-3.54%) |
Apr 04, 2022 | 1.090 | 1.140 | 1.080 | 1.130 | 79,210 | +0.05(+4.63%) |
Apr 01, 2022 | 1.120 | 1.130 | 1.080 | 1.080 | 46,277 | -0.04(-3.57%) |
Mar 31, 2022 | 1.100 | 1.130 | 1.010 | 1.120 | 135,715 | +0.05(+4.67%) |
Mar 30, 2022 | 1.080 | 1.150 | 1.061 | 1.070 | 60,618 | -0.01(-0.93%) |
Mar 29, 2022 | 1.070 | 1.100 | 1.070 | 1.080 | 60,427 | +0.01(+0.93%) |
Mar 28, 2022 | 1.010 | 1.110 | 1.010 | 1.070 | 111,914 | +0.09(+8.75%) |
Mar 25, 2022 | 1.070 | 1.120 | 0.9550 | 0.9839 | 244,731 | -0.14(-12.15%) |
Mar 24, 2022 | 1.150 | 1.190 | 1.080 | 1.120 | 163,155 | -0.01(-0.88%) |
Mar 23, 2022 | 1.170 | 1.200 | 1.060 | 1.130 | 548,409 | -0.02(-1.74%) |
Mar 22, 2022 | 0.8400 | 1.300 | 0.8211 | 1.150 | 2,244,422 | +0.31(+36.90%) |
Mar 21, 2022 | 0.8200 | 0.8491 | 0.7776 | 0.8400 | 70,989 | +0.03(+3.70%) |
Mar 18, 2022 | 0.8093 | 0.8751 | 0.7900 | 0.8100 | 189,587 | +0.00(+0.31%) |
Mar 17, 2022 | 0.7400 | 0.8075 | 0.7372 | 0.8075 | 25,309 | +0.05(+6.24%) |
Mar 16, 2022 | 0.7080 | 0.7875 | 0.7080 | 0.7601 | 109,565 | +0.05(+6.31%) |
Mar 15, 2022 | 0.7102 | 0.8170 | 0.7102 | 0.7150 | 8,750 | +0.02(+2.14%) |
Mar 14, 2022 | 0.7700 | 0.7801 | 0.6856 | 0.7000 | 44,798 | -0.06(-8.45%) |
Mar 11, 2022 | 0.8240 | 0.8240 | 0.7400 | 0.7646 | 98,999 | -0.06(-7.21%) |
Mar 10, 2022 | 0.7900 | 0.9800 | 0.7600 | 0.8240 | 517,425 | +0.02(+1.95%) |
Mar 09, 2022 | 0.7700 | 0.8190 | 0.7288 | 0.8082 | 103,087 | +0.06(+7.76%) |
Mar 08, 2022 | 0.7300 | 0.7710 | 0.7100 | 0.7500 | 88,929 | +0.01(+1.08%) |
Mar 07, 2022 | 0.8200 | 0.8400 | 0.7420 | 0.7420 | 87,886 | -0.12(-13.65%) |
Mar 04, 2022 | 0.8502 | 0.8800 | 0.8000 | 0.8593 | 60,416 | +0.01(+1.09%) |
Mar 03, 2022 | 0.8700 | 0.8850 | 0.8493 | 0.8500 | 12,450 | -0.03(-3.41%) |
Mar 02, 2022 | 0.8900 | 0.9036 | 0.8500 | 0.8800 | 31,196 | -0.01(-1.29%) |
Mar 01, 2022 | 0.9200 | 0.9200 | 0.8900 | 0.8915 | 36,972 | -0.00(-0.06%) |
Feb 28, 2022 | 0.9000 | 0.9199 | 0.8800 | 0.8920 | 32,275 | -0.02(-1.98%) |
Feb 25, 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 35,029 | +0.00(+0.02%) |
Feb 24, 2022 | 0.7849 | 0.9100 | 0.7504 | 0.9098 | 115,360 | +0.02(+2.34%) |
Feb 23, 2022 | 0.8500 | 0.9390 | 0.8500 | 0.8890 | 83,465 | +0.03(+3.25%) |
Feb 22, 2022 | 0.8500 | 0.9300 | 0.8500 | 0.8610 | 54,636 | -0.07(-7.42%) |
Feb 18, 2022 | 0.9300 | 0 | -0.01(-0.53%) | |||
Feb 17, 2022 | 1.030 | 1.047 | 0.9193 | 0.9350 | 131,376 | -0.10(-10.10%) |
Feb 16, 2022 | 1.060 | 1.068 | 1.030 | 1.040 | 60,993 | -0.02(-2.11%) |
Feb 15, 2022 | 1.060 | 1.079 | 1.050 | 1.062 | 66,220 | +0.00(+0.23%) |
Feb 14, 2022 | 1.080 | 1.080 | 1.030 | 1.060 | 38,276 | -0.04(-3.64%) |
Feb 11, 2022 | 1.130 | 1.130 | 1.070 | 1.100 | 73,590 | -0.02(-1.79%) |
Feb 10, 2022 | 1.080 | 1.140 | 1.080 | 1.120 | 62,170 | +0.01(+0.90%) |
Feb 09, 2022 | 1.110 | 1.130 | 1.110 | 1.110 | 31,659 | +0.01(+0.91%) |
Feb 08, 2022 | 1.070 | 1.120 | 1.070 | 1.100 | 38,323 | +0.00(+0.00%) |
Feb 07, 2022 | 1.130 | 1.130 | 1.080 | 1.100 | 43,268 | -0.02(-1.79%) |
Feb 04, 2022 | 1.150 | 1.150 | 1.080 | 1.120 | 83,192 | +0.00(+0.00%) |
Feb 03, 2022 | 1.130 | 1.139 | 1.090 | 1.120 | 80,621 | -0.03(-2.61%) |
Feb 02, 2022 | 1.170 | 1.300 | 1.120 | 1.150 | 396,395 | -0.01(-0.48%) |