Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7010 | 0.7400 | 0.6829 | 0.6930 | 834,942 | -0.04(-6.03%) |
Apr 28, 2022 | 0.7400 | 0.7499 | 0.7049 | 0.7375 | 899,643 | -0.00(-0.34%) |
Apr 27, 2022 | 0.7300 | 0.7600 | 0.7198 | 0.7400 | 984,951 | +0.03(+3.50%) |
Apr 26, 2022 | 0.7500 | 0.7650 | 0.7110 | 0.7150 | 1,219,836 | -0.04(-5.76%) |
Apr 25, 2022 | 0.7500 | 0.7698 | 0.7417 | 0.7587 | 2,248,162 | +0.01(+1.42%) |
Apr 22, 2022 | 0.7550 | 0.7601 | 0.7362 | 0.7481 | 1,017,118 | -0.01(-1.08%) |
Apr 21, 2022 | 0.7900 | 0.8000 | 0.7510 | 0.7563 | 2,362,111 | -0.01(-1.14%) |
Apr 20, 2022 | 0.7600 | 0.8060 | 0.7362 | 0.7650 | 2,601,610 | +0.01(+0.66%) |
Apr 19, 2022 | 0.7500 | 0.7904 | 0.7500 | 0.7600 | 976,566 | +0.01(+1.88%) |
Apr 18, 2022 | 0.8190 | 0.8298 | 0.7450 | 0.7460 | 2,107,191 | -0.04(-5.20%) |
Apr 14, 2022 | 0.8000 | 0.8200 | 0.7650 | 0.7869 | 2,394,883 | -0.00(-0.39%) |
Apr 13, 2022 | 0.9000 | 0.9315 | 0.7820 | 0.7900 | 3,484,001 | -0.11(-12.64%) |
Apr 12, 2022 | 0.9269 | 0.9399 | 0.9000 | 0.9043 | 497,306 | -0.03(-2.71%) |
Apr 11, 2022 | 0.9300 | 0.9399 | 0.9130 | 0.9295 | 439,451 | -0.00(-0.06%) |
Apr 08, 2022 | 1.000 | 1.010 | 0.9233 | 0.9301 | 560,407 | -0.07(-6.77%) |
Apr 07, 2022 | 0.9789 | 1.050 | 0.9551 | 0.9976 | 1,697,773 | +0.05(+5.13%) |
Apr 06, 2022 | 0.9300 | 0.9600 | 0.8980 | 0.9489 | 701,934 | +0.04(+4.85%) |
Apr 05, 2022 | 0.9936 | 1.000 | 0.9030 | 0.9050 | 1,376,482 | -0.07(-7.65%) |
Apr 04, 2022 | 0.9176 | 1.010 | 0.8800 | 0.9800 | 3,216,908 | +0.08(+8.89%) |
Apr 01, 2022 | 0.9100 | 0.9213 | 0.8815 | 0.9000 | 793,075 | -0.01(-0.57%) |
Mar 31, 2022 | 0.9027 | 0.9479 | 0.8950 | 0.9052 | 497,877 | +0.01(+0.56%) |
Mar 30, 2022 | 0.9700 | 0.9880 | 0.9002 | 0.9002 | 653,816 | -0.07(-7.45%) |
Mar 29, 2022 | 0.9695 | 0.9900 | 0.9402 | 0.9727 | 534,206 | +0.04(+3.74%) |
Mar 28, 2022 | 0.9100 | 0.9450 | 0.8988 | 0.9376 | 487,681 | +0.04(+4.75%) |
Mar 25, 2022 | 0.9400 | 0.9572 | 0.8920 | 0.8951 | 688,696 | -0.04(-4.78%) |
Mar 24, 2022 | 0.9740 | 0.9800 | 0.9270 | 0.9400 | 622,342 | -0.03(-3.10%) |
Mar 23, 2022 | 0.9829 | 1.010 | 0.9700 | 0.9701 | 524,046 | -0.03(-2.99%) |
Mar 22, 2022 | 0.9918 | 1.010 | 0.9689 | 1.000 | 429,342 | +0.02(+2.54%) |
Mar 21, 2022 | 1.060 | 1.060 | 0.9606 | 0.9752 | 765,747 | -0.08(-8.00%) |
Mar 18, 2022 | 0.9900 | 1.080 | 0.9801 | 1.060 | 908,851 | +0.06(+6.00%) |
Mar 17, 2022 | 0.9500 | 1.010 | 0.9201 | 1.000 | 593,723 | +0.05(+5.00%) |
Mar 16, 2022 | 0.9600 | 0.9800 | 0.9095 | 0.9524 | 571,099 | +0.02(+2.61%) |
Mar 15, 2022 | 0.9500 | 0.9600 | 0.8901 | 0.9282 | 501,213 | -0.00(-0.17%) |
Mar 14, 2022 | 1.020 | 1.020 | 0.9020 | 0.9298 | 819,467 | -0.04(-4.56%) |
Mar 11, 2022 | 1.030 | 1.070 | 0.9675 | 0.9742 | 1,077,805 | -0.08(-7.22%) |
Mar 10, 2022 | 1.020 | 1.050 | 1,061,270 | +0.03(+2.94%) | ||
Mar 09, 2022 | 0.9800 | 1.020 | 0.9800 | 1.020 | 1,130,942 | +0.06(+6.27%) |
Mar 08, 2022 | 0.9300 | 0.9900 | 0.8900 | 0.9598 | 849,163 | +0.03(+3.19%) |
Mar 07, 2022 | 0.9101 | 0.9479 | 0.9000 | 0.9301 | 1,030,623 | +0.03(+3.15%) |
Mar 04, 2022 | 1.000 | 1.000 | 0.8908 | 0.9017 | 1,519,048 | -0.10(-9.83%) |
Mar 03, 2022 | 1.030 | 1.050 | 0.9850 | 1.000 | 894,625 | -0.02(-1.96%) |
Mar 02, 2022 | 1.020 | 1.050 | 0.9924 | 1.020 | 1,344,245 | +0.00(+0.00%) |
Mar 01, 2022 | 1.090 | 1.110 | 1.020 | 1.020 | 1,711,058 | -0.05(-4.67%) |
Feb 28, 2022 | 1.050 | 1.110 | 1.020 | 1.070 | 1,650,308 | +0.01(+0.94%) |
Feb 25, 2022 | 1.060 | 1.100 | 1.050 | 1.060 | 1,186,341 | +0.03(+2.91%) |
Feb 24, 2022 | 0.9700 | 1.070 | 0.9509 | 1.030 | 2,108,028 | -0.04(-3.74%) |
Feb 23, 2022 | 1.130 | 1.140 | 1.060 | 1.070 | 2,311,319 | -0.07(-6.14%) |
Feb 22, 2022 | 1.170 | 1.200 | 1.100 | 1.140 | 2,769,409 | -0.08(-6.56%) |
Feb 18, 2022 | 1.220 | 0 | +0.02(+1.67%) | |||
Feb 17, 2022 | 1.220 | 1.270 | 1.180 | 1.200 | 3,387,404 | -0.02(-1.64%) |
Feb 16, 2022 | 1.250 | 1.250 | 1.180 | 1.220 | 3,910,756 | -0.04(-3.17%) |
Feb 15, 2022 | 1.300 | 1.320 | 1.230 | 1.260 | 4,623,052 | +0.01(+0.80%) |
Feb 14, 2022 | 1.360 | 1.380 | 1.220 | 1.250 | 8,843,321 | -0.14(-10.07%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.330 | 1.390 | 35,535,608 | -4.25(-75.35%) |
Feb 10, 2022 | 5.690 | 6.000 | 5.560 | 5.640 | 458,836 | -0.21(-3.59%) |
Feb 09, 2022 | 5.890 | 5.970 | 5.670 | 5.850 | 532,340 | +0.07(+1.21%) |
Feb 08, 2022 | 6.030 | 6.150 | 5.460 | 5.780 | 932,898 | -0.16(-2.69%) |
Feb 07, 2022 | 5.430 | 5.990 | 5.390 | 5.940 | 1,429,896 | +0.52(+9.59%) |
Feb 04, 2022 | 5.170 | 5.520 | 5.010 | 5.420 | 976,989 | +0.26(+5.04%) |
Feb 03, 2022 | 5.420 | 5.150 | 5.160 | 596,748 | -0.34(-6.18%) | |
Feb 02, 2022 | 5.890 | 5.960 | 5.460 | 5.500 | 872,916 | -0.33(-5.66%) |