Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.370 | 1.490 | 1.370 | 1.410 | 96,533 | +0.05(+3.68%) |
Mar 30, 2022 | 1.400 | 1.400 | 1.342 | 1.360 | 47,117 | +0.01(+0.74%) |
Mar 29, 2022 | 1.360 | 1.370 | 1.310 | 1.350 | 19,318 | +0.02(+1.50%) |
Mar 28, 2022 | 1.400 | 1.445 | 1.260 | 1.330 | 65,127 | -0.09(-6.34%) |
Mar 25, 2022 | 1.400 | 1.455 | 1.380 | 1.420 | 29,394 | -0.02(-1.41%) |
Mar 24, 2022 | 1.370 | 1.450 | 1.360 | 1.440 | 47,931 | +0.07(+5.25%) |
Mar 23, 2022 | 1.180 | 1.500 | 1.180 | 1.369 | 216,621 | +0.07(+5.27%) |
Mar 22, 2022 | 1.250 | 1.300 | 1.250 | 1.300 | 64,234 | +0.05(+3.59%) |
Mar 21, 2022 | 1.300 | 1.300 | 1.190 | 1.255 | 77,364 | +0.01(+1.21%) |
Mar 18, 2022 | 1.310 | 1.310 | 1.220 | 1.240 | 49,483 | -0.03(-2.36%) |
Mar 17, 2022 | 1.200 | 1.310 | 1.150 | 1.270 | 187,015 | +0.02(+1.60%) |
Mar 16, 2022 | 1.550 | 1.590 | 1.160 | 1.250 | 1,241,501 | -0.51(-28.98%) |
Mar 15, 2022 | 1.500 | 1.760 | 1.420 | 1.760 | 371,373 | +0.30(+20.55%) |
Mar 14, 2022 | 1.440 | 1.481 | 1.410 | 1.460 | 230,708 | +0.09(+6.57%) |
Mar 11, 2022 | 1.350 | 1.410 | 1.300 | 1.370 | 183,075 | +0.07(+5.38%) |
Mar 10, 2022 | 1.380 | 1.410 | 1.263 | 1.300 | 177,777 | -0.07(-5.11%) |
Mar 09, 2022 | 1.500 | 1.500 | 1.350 | 1.370 | 212,169 | -0.03(-2.14%) |
Mar 08, 2022 | 1.510 | 1.510 | 1.350 | 1.400 | 200,857 | -0.10(-6.67%) |
Mar 07, 2022 | 1.430 | 1.520 | 1.430 | 1.500 | 283,662 | +0.07(+4.90%) |
Mar 04, 2022 | 1.390 | 1.530 | 1.390 | 1.430 | 265,044 | -0.03(-2.05%) |
Mar 03, 2022 | 1.270 | 1.540 | 1.270 | 1.460 | 719,427 | +0.19(+14.95%) |
Mar 02, 2022 | 1.140 | 1.280 | 1.140 | 1.270 | 120,988 | +0.12(+10.44%) |
Mar 01, 2022 | 1.130 | 1.210 | 1.130 | 1.150 | 51,976 | -0.04(-3.36%) |
Feb 28, 2022 | 1.130 | 1.210 | 1.111 | 1.190 | 134,039 | +0.06(+5.39%) |
Feb 25, 2022 | 1.140 | 1.140 | 1.110 | 1.129 | 45,562 | +0.00(+0.36%) |
Feb 24, 2022 | 1.180 | 1.210 | 1.070 | 1.125 | 442,123 | -0.10(-8.54%) |
Feb 23, 2022 | 1.230 | 1.240 | 1.180 | 1.230 | 135,966 | +0.03(+2.50%) |
Feb 22, 2022 | 1.200 | 1.210 | 1.180 | 1.200 | 351,020 | +0.00(+0.00%) |
Feb 18, 2022 | 1.200 | 0 | +0.07(+6.19%) | |||
Feb 17, 2022 | 1.050 | 1.150 | 1.040 | 1.130 | 211,946 | +0.06(+5.61%) |
Feb 16, 2022 | 1.060 | 1.080 | 1.040 | 1.070 | 31,394 | +0.00(+0.00%) |
Feb 15, 2022 | 1.060 | 1.080 | 1.020 | 1.070 | 65,636 | +0.03(+2.88%) |
Feb 14, 2022 | 1.010 | 1.080 | 0.9500 | 1.040 | 240,637 | +0.01(+0.97%) |
Feb 11, 2022 | 1.010 | 1.080 | 1.000 | 1.030 | 129,912 | +0.02(+1.48%) |
Feb 10, 2022 | 1.040 | 1.100 | 1.010 | 1.015 | 118,996 | -0.05(-4.25%) |
Feb 09, 2022 | 1.000 | 1.110 | 0.9800 | 1.060 | 315,515 | +0.05(+5.15%) |
Feb 08, 2022 | 1.040 | 1.050 | 0.9800 | 1.008 | 112,291 | -0.03(-3.07%) |
Feb 07, 2022 | 0.9600 | 1.050 | 0.9400 | 1.040 | 461,420 | +0.13(+14.47%) |
Feb 04, 2022 | 0.8500 | 0.9338 | 0.8101 | 0.9085 | 325,342 | +0.07(+8.65%) |
Feb 03, 2022 | 0.9021 | 0.8020 | 0.8362 | 234,458 | -0.09(-10.09%) | |
Feb 02, 2022 | 0.9311 | 0.9800 | 0.9002 | 0.9300 | 87,221 | -0.03(-3.12%) |
Feb 01, 2022 | 0.9000 | 0.9800 | 0.8700 | 0.9600 | 148,865 | +0.06(+6.67%) |
Jan 31, 2022 | 0.8600 | 0.9100 | 0.9000 | 130,222 | +0.06(+7.14%) | |
Jan 28, 2022 | 0.8000 | 0.9099 | 0.8000 | 0.8400 | 196,845 | +0.02(+2.44%) |
Jan 27, 2022 | 0.9009 | 0.9486 | 0.8100 | 0.8200 | 250,315 | -0.11(-11.71%) |
Jan 26, 2022 | 0.9100 | 0.9577 | 0.8825 | 0.9288 | 185,679 | +0.05(+5.55%) |
Jan 25, 2022 | 0.9167 | 0.9300 | 0.8622 | 0.8800 | 165,790 | -0.01(-0.68%) |
Jan 24, 2022 | 0.9000 | 0.9400 | 0.8205 | 0.8860 | 384,032 | -0.05(-5.74%) |
Jan 21, 2022 | 1.030 | 1.040 | 0.9301 | 0.9400 | 368,629 | -0.08(-7.84%) |
Jan 20, 2022 | 1.070 | 1.119 | 1.010 | 1.020 | 542,338 | -0.05(-4.67%) |
Jan 19, 2022 | 1.030 | 1.090 | 1.020 | 1.070 | 229,456 | +0.04(+3.88%) |
Jan 18, 2022 | 1.100 | 1.100 | 1.020 | 1.030 | 399,000 | -0.06(-5.50%) |
Jan 14, 2022 | 1.090 | 0 | -0.02(-1.80%) | |||
Jan 13, 2022 | 1.150 | 1.180 | 1.110 | 1.110 | 528,489 | -0.07(-5.93%) |
Jan 12, 2022 | 1.200 | 1.280 | 1.140 | 1.180 | 1,621,959 | -0.01(-0.84%) |
Jan 11, 2022 | 1.110 | 1.220 | 1.110 | 1.190 | 396,278 | +0.06(+5.31%) |
Jan 10, 2022 | 1.180 | 1.200 | 1.100 | 1.130 | 801,193 | -0.09(-7.38%) |
Jan 07, 2022 | 1.250 | 1.300 | 1.170 | 1.220 | 754,004 | -0.06(-4.69%) |
Jan 06, 2022 | 1.460 | 1.478 | 1.230 | 1.280 | 1,917,580 | -0.24(-15.79%) |
Jan 05, 2022 | 1.310 | 1.540 | 1.250 | 1.520 | 6,532,175 | +0.02(+1.33%) |
Jan 04, 2022 | 1.320 | 2.400 | 1.260 | 1.500 | 169,596,000 | +0.31(+26.05%) |