Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9900 | 1.000 | 0.9000 | 0.9300 | 531,954 | -0.11(-10.58%) |
Apr 28, 2022 | 1.030 | 1.040 | 1.010 | 1.040 | 64,308 | +0.03(+2.97%) |
Apr 27, 2022 | 1.015 | 1.032 | 1.000 | 1.010 | 99,907 | -0.01(-0.98%) |
Apr 26, 2022 | 1.040 | 1.042 | 1.020 | 1.020 | 39,915 | -0.02(-2.30%) |
Apr 25, 2022 | 1.035 | 1.050 | 1.020 | 1.044 | 62,224 | -0.00(-0.10%) |
Apr 22, 2022 | 1.010 | 1.045 | 1.005 | 1.045 | 55,833 | +0.03(+3.47%) |
Apr 21, 2022 | 1.070 | 1.075 | 1.010 | 1.010 | 37,430 | -0.06(-6.05%) |
Apr 20, 2022 | 1.060 | 1.075 | 1.040 | 1.075 | 36,921 | +0.01(+0.48%) |
Apr 19, 2022 | 1.060 | 1.080 | 1.040 | 1.070 | 38,591 | -0.01(-0.94%) |
Apr 18, 2022 | 1.090 | 1.090 | 1.050 | 1.080 | 63,181 | +0.01(+0.93%) |
Apr 14, 2022 | 1.090 | 1.100 | 1.040 | 1.070 | 37,774 | -0.02(-1.83%) |
Apr 13, 2022 | 1.000 | 1.139 | 1.000 | 1.090 | 162,125 | -0.01(-0.91%) |
Apr 12, 2022 | 1.110 | 1.160 | 1.090 | 1.100 | 201,054 | -0.03(-2.65%) |
Apr 11, 2022 | 1.110 | 1.150 | 1.070 | 1.130 | 212,290 | +0.04(+3.67%) |
Apr 08, 2022 | 1.080 | 1.095 | 1.075 | 1.090 | 44,850 | +0.00(+0.00%) |
Apr 07, 2022 | 1.100 | 1.120 | 1.030 | 1.090 | 111,647 | +0.00(+0.00%) |
Apr 06, 2022 | 1.050 | 1.090 | 1.035 | 1.090 | 134,075 | +0.01(+0.93%) |
Apr 05, 2022 | 1.090 | 1.110 | 1.025 | 1.080 | 258,973 | -0.01(-0.92%) |
Apr 04, 2022 | 0.9090 | 1.100 | 0.9090 | 1.090 | 206,225 | -0.02(-1.80%) |
Apr 01, 2022 | 1.050 | 1.110 | 1.035 | 1.110 | 32,592 | +0.06(+5.71%) |
Mar 31, 2022 | 1.085 | 1.085 | 1.050 | 1.050 | 25,980 | -0.03(-2.78%) |
Mar 30, 2022 | 1.150 | 1.150 | 1.080 | 1.080 | 51,403 | -0.09(-7.61%) |
Mar 29, 2022 | 1.150 | 1.175 | 1.140 | 1.169 | 17,200 | +0.02(+2.10%) |
Mar 28, 2022 | 1.150 | 1.160 | 1.110 | 1.145 | 37,461 | -0.00(-0.43%) |
Mar 25, 2022 | 1.200 | 1.200 | 1.130 | 1.150 | 30,311 | -0.02(-1.71%) |
Mar 24, 2022 | 1.181 | 1.190 | 1.154 | 1.170 | 38,081 | +0.03(+2.63%) |
Mar 23, 2022 | 1.150 | 1.150 | 1.120 | 1.140 | 56,441 | +0.01(+0.88%) |
Mar 22, 2022 | 1.130 | 1.150 | 1.118 | 1.130 | 54,241 | -0.02(-1.74%) |
Mar 21, 2022 | 1.110 | 1.175 | 1.110 | 1.150 | 37,104 | +0.04(+4.07%) |
Mar 18, 2022 | 1.150 | 1.150 | 1.080 | 1.105 | 29,687 | +0.00(+0.00%) |
Mar 17, 2022 | 1.150 | 1.150 | 1.090 | 1.105 | 41,233 | +0.01(+1.38%) |
Mar 16, 2022 | 1.240 | 1.240 | 1.086 | 1.090 | 55,064 | -0.03(-2.68%) |
Mar 15, 2022 | 1.190 | 1.190 | 1.100 | 1.120 | 55,809 | -0.02(-1.75%) |
Mar 14, 2022 | 1.230 | 1.230 | 1.100 | 1.140 | 94,159 | +0.05(+4.59%) |
Mar 11, 2022 | 1.140 | 1.140 | 1.000 | 1.090 | 274,269 | +0.09(+9.21%) |
Mar 10, 2022 | 0.9639 | 0.9981 | 0.9500 | 0.9981 | 24,819 | -0.00(-0.19%) |
Mar 09, 2022 | 1.000 | 1.050 | 0.9706 | 1.000 | 21,419 | +0.02(+1.52%) |
Mar 08, 2022 | 0.9475 | 1.000 | 0.9475 | 0.9850 | 37,596 | +0.04(+3.72%) |
Mar 07, 2022 | 0.9047 | 1.000 | 0.8831 | 0.9497 | 39,122 | +0.07(+8.25%) |
Mar 04, 2022 | 0.9202 | 0.9996 | 0.8607 | 0.8773 | 169,979 | -0.12(-12.27%) |
Mar 03, 2022 | 1.150 | 1.150 | 0.9500 | 1.000 | 99,692 | -0.05(-4.76%) |
Mar 02, 2022 | 0.8998 | 1.070 | 0.8578 | 1.050 | 123,315 | +0.19(+22.09%) |
Mar 01, 2022 | 0.8500 | 0.8635 | 0.8318 | 0.8600 | 39,702 | +0.03(+3.61%) |
Feb 28, 2022 | 0.8400 | 0.8400 | 0.7800 | 0.8300 | 99,515 | -0.01(-0.60%) |
Feb 25, 2022 | 0.8240 | 0.8350 | 0.8170 | 0.8350 | 5,154 | +0.02(+1.88%) |
Feb 24, 2022 | 0.8100 | 0.8400 | 0.7673 | 0.8196 | 176,188 | -0.02(-2.81%) |
Feb 23, 2022 | 0.8500 | 0.8840 | 0.8200 | 0.8433 | 44,257 | +0.00(+0.39%) |
Feb 22, 2022 | 0.9000 | 0.9000 | 0.8100 | 0.8400 | 132,223 | -0.07(-8.00%) |
Feb 18, 2022 | 0.9130 | 0 | -0.03(-2.78%) | |||
Feb 17, 2022 | 0.9609 | 0.9646 | 0.9300 | 0.9391 | 6,558 | +0.01(+0.98%) |
Feb 16, 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 31,265 | -0.03(-3.12%) |
Feb 15, 2022 | 0.9693 | 0.9800 | 0.9549 | 0.9600 | 39,306 | -0.01(-1.53%) |
Feb 14, 2022 | 0.9932 | 0.9934 | 0.9700 | 0.9749 | 32,074 | +0.01(+0.52%) |
Feb 11, 2022 | 0.9800 | 0.9810 | 0.9632 | 0.9699 | 25,600 | -0.01(-1.03%) |
Feb 10, 2022 | 0.9811 | 1.030 | 0.9600 | 0.9800 | 56,048 | +0.01(+1.03%) |
Feb 09, 2022 | 0.9892 | 1.010 | 0.9620 | 0.9700 | 70,074 | +0.00(+0.00%) |
Feb 08, 2022 | 0.9938 | 1.000 | 0.9700 | 0.9700 | 36,279 | -0.02(-2.02%) |
Feb 07, 2022 | 0.8915 | 1.010 | 0.8915 | 0.9900 | 38,650 | +0.00(+0.00%) |
Feb 04, 2022 | 1.003 | 1.030 | 0.9448 | 0.9900 | 65,065 | +0.00(+0.00%) |
Feb 03, 2022 | 1.080 | 0.9800 | 0.9900 | 91,448 | -0.08(-7.48%) | |
Feb 02, 2022 | 1.130 | 1.130 | 1.040 | 1.070 | 21,335 | +0.02(+1.95%) |