Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5296 | 0.5449 | 0.5207 | 0.5298 | 49,020 | -0.01(-2.29%) |
Apr 28, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5422 | 100,755 | +0.01(+2.57%) |
Apr 27, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5286 | 63,836 | -0.01(-0.96%) |
Apr 26, 2022 | 0.5800 | 0.5800 | 0.5005 | 0.5337 | 158,955 | -0.04(-7.36%) |
Apr 25, 2022 | 0.5120 | 0.6180 | 0.4704 | 0.5761 | 971,954 | +0.04(+7.78%) |
Apr 22, 2022 | 0.7300 | 0.7343 | 0.4700 | 0.5345 | 1,174,195 | -0.19(-26.48%) |
Apr 21, 2022 | 0.7800 | 0.8240 | 0.7101 | 0.7270 | 173,762 | -0.06(-7.35%) |
Apr 20, 2022 | 0.8560 | 0.8880 | 0.7847 | 0.7847 | 186,700 | -0.07(-8.33%) |
Apr 19, 2022 | 0.9200 | 0.9499 | 0.8560 | 0.8560 | 320,382 | -0.09(-9.89%) |
Apr 18, 2022 | 1.080 | 1.110 | 0.9500 | 0.9500 | 296,522 | -0.16(-14.41%) |
Apr 14, 2022 | 1.110 | 1.150 | 1.100 | 1.110 | 51,922 | -0.01(-0.89%) |
Apr 13, 2022 | 1.140 | 1.210 | 1.120 | 1.120 | 55,161 | -0.02(-1.75%) |
Apr 12, 2022 | 1.130 | 1.149 | 1.110 | 1.140 | 37,358 | +0.02(+1.79%) |
Apr 11, 2022 | 1.150 | 1.190 | 1.120 | 1.120 | 60,215 | -0.03(-3.03%) |
Apr 08, 2022 | 1.190 | 1.190 | 1.140 | 1.155 | 48,469 | +0.01(+0.43%) |
Apr 07, 2022 | 1.210 | 1.250 | 1.140 | 1.150 | 65,127 | -0.06(-4.96%) |
Apr 06, 2022 | 1.230 | 1.280 | 1.210 | 1.210 | 30,754 | -0.05(-3.97%) |
Apr 05, 2022 | 1.250 | 1.316 | 1.250 | 1.260 | 41,274 | -0.02(-1.56%) |
Apr 04, 2022 | 1.310 | 1.340 | 1.250 | 1.280 | 218,917 | -0.05(-3.76%) |
Apr 01, 2022 | 1.350 | 1.430 | 1.320 | 1.330 | 44,951 | -0.02(-1.48%) |
Mar 31, 2022 | 1.370 | 1.420 | 1.350 | 1.350 | 27,891 | -0.02(-1.48%) |
Mar 30, 2022 | 1.370 | 1.400 | 1.360 | 1.370 | 36,142 | +0.00(+0.02%) |
Mar 29, 2022 | 1.430 | 1.440 | 1.350 | 1.370 | 93,081 | +0.01(+0.74%) |
Mar 28, 2022 | 1.380 | 1.420 | 1.360 | 1.360 | 31,681 | -0.02(-1.45%) |
Mar 25, 2022 | 1.440 | 1.440 | 1.370 | 1.380 | 38,013 | -0.01(-0.72%) |
Mar 24, 2022 | 1.360 | 1.430 | 1.340 | 1.390 | 68,945 | +0.07(+5.30%) |
Mar 23, 2022 | 1.350 | 1.380 | 1.300 | 1.320 | 58,105 | -0.02(-1.49%) |
Mar 22, 2022 | 1.320 | 1.340 | 1.280 | 1.340 | 27,195 | +0.02(+1.52%) |
Mar 21, 2022 | 1.310 | 1.330 | 1.280 | 1.320 | 13,510 | -0.01(-0.75%) |
Mar 18, 2022 | 1.290 | 1.340 | 1.280 | 1.330 | 35,303 | +0.04(+3.10%) |
Mar 17, 2022 | 1.270 | 1.320 | 1.220 | 1.290 | 48,399 | +0.02(+1.57%) |
Mar 16, 2022 | 1.230 | 1.320 | 1.230 | 1.270 | 42,981 | +0.06(+4.96%) |
Mar 15, 2022 | 1.220 | 1.283 | 1.210 | 1.210 | 28,454 | +0.01(+0.83%) |
Mar 14, 2022 | 1.230 | 1.260 | 1.200 | 1.200 | 40,937 | -0.06(-4.76%) |
Mar 11, 2022 | 1.340 | 1.340 | 1.250 | 1.260 | 17,878 | -0.02(-1.56%) |
Mar 10, 2022 | 1.330 | 1.380 | 1.250 | 1.280 | 128,512 | -0.04(-3.03%) |
Mar 09, 2022 | 1.230 | 1.320 | 1.230 | 1.320 | 20,833 | +0.11(+9.09%) |
Mar 08, 2022 | 1.150 | 1.240 | 1.133 | 1.210 | 116,264 | +0.08(+7.08%) |
Mar 07, 2022 | 1.230 | 1.270 | 1.120 | 1.130 | 119,600 | -0.07(-5.83%) |
Mar 04, 2022 | 1.180 | 1.360 | 1.150 | 1.200 | 700,776 | +0.14(+13.21%) |
Mar 03, 2022 | 1.190 | 1.190 | 1.000 | 1.060 | 271,059 | -0.11(-9.40%) |
Mar 02, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 14,695 | -0.01(-0.85%) |
Mar 01, 2022 | 1.200 | 1.200 | 1.150 | 1.180 | 32,937 | +0.01(+0.85%) |
Feb 28, 2022 | 1.190 | 1.230 | 1.160 | 1.170 | 48,203 | -0.01(-0.85%) |
Feb 25, 2022 | 1.170 | 1.190 | 1.150 | 1.180 | 62,941 | +0.02(+1.72%) |
Feb 24, 2022 | 1.140 | 1.200 | 1.140 | 1.160 | 96,490 | -0.02(-1.69%) |
Feb 23, 2022 | 1.190 | 1.210 | 1.140 | 1.180 | 88,910 | +0.00(+0.00%) |
Feb 22, 2022 | 1.270 | 1.340 | 1.180 | 1.180 | 78,895 | -0.09(-7.09%) |
Feb 18, 2022 | 1.270 | 0 | -0.04(-3.05%) | |||
Feb 17, 2022 | 1.420 | 1.420 | 1.310 | 1.310 | 54,177 | -0.10(-7.09%) |
Feb 16, 2022 | 1.450 | 1.479 | 1.410 | 1.410 | 16,789 | -0.03(-2.08%) |
Feb 15, 2022 | 1.420 | 1.494 | 1.400 | 1.440 | 77,727 | +0.02(+1.41%) |
Feb 14, 2022 | 1.490 | 1.540 | 1.400 | 1.420 | 32,486 | -0.09(-5.96%) |
Feb 11, 2022 | 1.510 | 1.542 | 1.480 | 1.510 | 34,087 | +0.00(+0.00%) |
Feb 10, 2022 | 1.480 | 1.530 | 1.480 | 1.510 | 31,458 | +0.00(+0.00%) |
Feb 09, 2022 | 1.370 | 1.530 | 1.350 | 1.510 | 264,273 | +0.14(+10.22%) |
Feb 08, 2022 | 1.390 | 1.400 | 1.320 | 1.370 | 31,817 | -0.02(-1.44%) |
Feb 07, 2022 | 1.370 | 1.410 | 1.310 | 1.390 | 65,996 | +0.01(+0.72%) |
Feb 04, 2022 | 1.420 | 1.420 | 1.360 | 1.380 | 23,465 | -0.01(-0.72%) |
Feb 03, 2022 | 1.420 | 1.360 | 1.390 | 115,656 | -0.05(-3.47%) | |
Feb 02, 2022 | 1.440 | 1.450 | 1.370 | 1.440 | 32,485 | +0.00(+0.00%) |