Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.156 | 1.241 | 1.129 | 1.129 | 20,289 | +0.00(+0.00%) |
Apr 28, 2022 | 1.168 | 1.207 | 1.109 | 1.129 | 30,250 | -0.05(-4.13%) |
Apr 27, 2022 | 1.207 | 1.236 | 1.177 | 1.177 | 11,321 | -0.03(-2.42%) |
Apr 26, 2022 | 1.197 | 1.255 | 1.197 | 1.207 | 17,077 | +0.01(+0.81%) |
Apr 25, 2022 | 1.265 | 1.434 | 1.187 | 1.197 | 99,014 | -0.10(-7.52%) |
Apr 22, 2022 | 1.508 | 1.518 | 1.265 | 1.294 | 85,758 | -0.26(-16.87%) |
Apr 21, 2022 | 1.567 | 1.606 | 1.450 | 1.557 | 20,236 | -0.05(-3.03%) |
Apr 20, 2022 | 1.606 | 1.654 | 1.547 | 1.606 | 53,713 | +0.06(+3.77%) |
Apr 19, 2022 | 1.576 | 1.606 | 1.469 | 1.547 | 58,913 | -0.06(-3.64%) |
Apr 18, 2022 | 1.460 | 1.800 | 1.450 | 1.606 | 103,103 | +0.10(+6.65%) |
Apr 14, 2022 | 1.460 | 1.508 | 1.440 | 1.505 | 73,535 | +0.08(+5.24%) |
Apr 13, 2022 | 1.411 | 1.450 | 1.401 | 1.430 | 13,820 | +0.02(+1.38%) |
Apr 12, 2022 | 1.372 | 1.440 | 1.333 | 1.411 | 27,209 | +0.03(+2.11%) |
Apr 11, 2022 | 1.353 | 1.440 | 1.314 | 1.382 | 89,012 | -0.01(-0.70%) |
Apr 08, 2022 | 1.275 | 1.421 | 1.226 | 1.392 | 41,641 | +0.10(+7.65%) |
Apr 07, 2022 | 1.333 | 1.362 | 1.265 | 1.293 | 65,533 | -0.04(-3.04%) |
Apr 06, 2022 | 1.314 | 1.343 | 1.314 | 1.333 | 22,110 | +0.02(+1.47%) |
Apr 05, 2022 | 1.323 | 1.382 | 1.314 | 1.314 | 91,566 | -0.02(-1.81%) |
Apr 04, 2022 | 1.314 | 1.401 | 1.187 | 1.338 | 127,464 | +0.05(+4.17%) |
Apr 01, 2022 | 1.314 | 1.411 | 1.275 | 1.284 | 99,474 | +0.03(+2.33%) |
Mar 31, 2022 | 1.323 | 1.323 | 1.171 | 1.255 | 122,015 | -0.07(-5.15%) |
Mar 30, 2022 | 1.353 | 1.372 | 1.265 | 1.323 | 99,613 | -0.03(-2.16%) |
Mar 29, 2022 | 1.294 | 1.421 | 1.294 | 1.353 | 128,343 | +0.05(+3.73%) |
Mar 28, 2022 | 1.207 | 1.362 | 1.197 | 1.304 | 115,195 | +0.10(+8.06%) |
Mar 25, 2022 | 1.187 | 1.236 | 1.129 | 1.207 | 113,252 | -0.01(-0.80%) |
Mar 24, 2022 | 1.236 | 1.265 | 1.187 | 1.216 | 175,885 | +0.00(+0.00%) |
Mar 23, 2022 | 1.265 | 1.294 | 1.177 | 1.216 | 176,428 | +0.04(+3.31%) |
Mar 22, 2022 | 1.187 | 1.411 | 1.168 | 1.177 | 264,988 | -0.01(-0.82%) |
Mar 21, 2022 | 1.450 | 1.508 | 1.119 | 1.187 | 361,743 | -0.10(-7.58%) |
Mar 18, 2022 | 0.9536 | 1.392 | 0.9439 | 1.284 | 559,889 | +0.30(+30.69%) |
Mar 17, 2022 | 0.9634 | 1.022 | 0.9293 | 0.9828 | 105,009 | +0.02(+2.56%) |
Mar 16, 2022 | 0.9731 | 1.022 | 0.9439 | 0.9583 | 223,129 | +0.07(+8.22%) |
Mar 15, 2022 | 0.8563 | 1.022 | 0.8563 | 0.8855 | 94,203 | -0.03(-3.51%) |
Mar 14, 2022 | 0.8979 | 0.9731 | 0.8563 | 0.9177 | 136,004 | +0.05(+5.97%) |
Mar 11, 2022 | 1.022 | 1.022 | 0.8661 | 0.8661 | 207,726 | -0.15(-14.42%) |
Mar 10, 2022 | 1.080 | 1.080 | 0.9731 | 1.012 | 127,909 | -0.03(-3.26%) |
Mar 09, 2022 | 1.158 | 1.158 | 1.031 | 1.046 | 93,711 | +0.00(+0.47%) |
Mar 08, 2022 | 1.061 | 1.090 | 1.022 | 1.041 | 62,683 | -0.02(-1.83%) |
Mar 07, 2022 | 1.070 | 1.129 | 1.061 | 1.061 | 41,297 | -0.01(-0.91%) |
Mar 04, 2022 | 1.129 | 1.157 | 1.070 | 1.070 | 49,333 | -0.07(-5.98%) |
Mar 03, 2022 | 1.216 | 1.216 | 1.119 | 1.139 | 40,461 | +0.01(+0.86%) |
Mar 02, 2022 | 1.158 | 1.216 | 1.119 | 1.129 | 70,934 | +0.01(+0.87%) |
Mar 01, 2022 | 1.168 | 1.187 | 0.9926 | 1.119 | 261,961 | -0.06(-4.96%) |
Feb 28, 2022 | 1.168 | 1.226 | 1.148 | 1.177 | 93,331 | -0.01(-0.82%) |
Feb 25, 2022 | 1.265 | 1.284 | 1.177 | 1.187 | 82,746 | -0.08(-6.15%) |
Feb 24, 2022 | 1.236 | 1.265 | 1.168 | 1.265 | 91,477 | -0.01(-0.76%) |
Feb 23, 2022 | 1.275 | 1.314 | 1.265 | 1.275 | 38,413 | -0.01(-0.76%) |
Feb 22, 2022 | 1.284 | 1.372 | 1.265 | 1.284 | 33,033 | +0.00(+0.00%) |
Feb 18, 2022 | 1.284 | 0 | -0.10(-7.04%) | |||
Feb 17, 2022 | 1.518 | 1.518 | 1.382 | 1.382 | 70,598 | -0.07(-4.70%) |
Feb 16, 2022 | 1.426 | 1.458 | 1.392 | 1.450 | 17,890 | +0.03(+2.05%) |
Feb 15, 2022 | 1.392 | 1.450 | 1.372 | 1.421 | 42,222 | +0.06(+4.29%) |
Feb 14, 2022 | 1.469 | 1.507 | 1.362 | 1.362 | 53,838 | -0.15(-9.68%) |
Feb 11, 2022 | 1.479 | 1.596 | 1.479 | 1.508 | 53,182 | +0.03(+1.97%) |
Feb 10, 2022 | 1.508 | 1.606 | 1.460 | 1.479 | 76,341 | -0.07(-4.40%) |
Feb 09, 2022 | 1.528 | 1.591 | 1.528 | 1.547 | 54,489 | +0.00(+0.00%) |
Feb 08, 2022 | 1.440 | 1.576 | 1.411 | 1.547 | 101,877 | +0.08(+5.30%) |
Feb 07, 2022 | 1.528 | 1.695 | 1.469 | 1.469 | 98,296 | -0.10(-6.21%) |
Feb 04, 2022 | 1.868 | 1.868 | 1.557 | 1.567 | 93,110 | -0.19(-11.05%) |
Feb 03, 2022 | 1.868 | 1.722 | 1.761 | 21,377 | -0.03(-1.63%) | |
Feb 02, 2022 | 1.790 | 1.830 | 1.771 | 1.790 | 12,941 | -0.01(-0.54%) |