Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.6680 | 0.6680 | 0.6200 | 0.6200 | 808,541 | -0.02(-3.22%) |
Apr 28, 2022 | 0.6600 | 0.6696 | 0.6112 | 0.6406 | 1,165,234 | -0.01(-1.14%) |
Apr 27, 2022 | 0.6549 | 0.6908 | 0.6410 | 0.6480 | 1,470,667 | +0.00(+0.36%) |
Apr 26, 2022 | 0.7000 | 0.7099 | 0.6401 | 0.6457 | 1,019,744 | -0.05(-7.25%) |
Apr 25, 2022 | 0.6900 | 0.7050 | 0.6600 | 0.6962 | 1,348,926 | +0.01(+1.29%) |
Apr 22, 2022 | 0.6990 | 0.7101 | 0.6712 | 0.6873 | 1,013,523 | -0.00(-0.39%) |
Apr 21, 2022 | 0.7312 | 0.7499 | 0.6801 | 0.6900 | 1,145,897 | -0.05(-6.50%) |
Apr 20, 2022 | 0.7700 | 0.7700 | 0.7201 | 0.7380 | 802,567 | -0.01(-1.39%) |
Apr 19, 2022 | 0.7400 | 0.7700 | 0.7310 | 0.7484 | 883,395 | +0.01(+1.14%) |
Apr 18, 2022 | 0.7900 | 0.7958 | 0.7300 | 0.7400 | 1,436,742 | -0.06(-7.04%) |
Apr 14, 2022 | 0.8400 | 0.8499 | 0.7825 | 0.7960 | 811,073 | -0.03(-4.21%) |
Apr 13, 2022 | 0.7800 | 0.8609 | 0.7735 | 0.8310 | 1,671,452 | +0.06(+7.52%) |
Apr 12, 2022 | 0.8100 | 0.8106 | 0.7620 | 0.7729 | 1,107,736 | -0.02(-2.99%) |
Apr 11, 2022 | 0.8400 | 0.8470 | 0.7800 | 0.7967 | 1,594,453 | -0.04(-4.74%) |
Apr 08, 2022 | 0.9000 | 0.9217 | 0.8301 | 0.8363 | 1,159,489 | -0.06(-6.43%) |
Apr 07, 2022 | 0.9000 | 0.9174 | 0.8800 | 0.8938 | 729,021 | -0.00(-0.48%) |
Apr 06, 2022 | 0.9000 | 0.9100 | 0.8526 | 0.8981 | 803,585 | -0.01(-0.67%) |
Apr 05, 2022 | 0.9100 | 0.9350 | 0.9000 | 0.9042 | 841,543 | -0.02(-2.25%) |
Apr 04, 2022 | 0.8900 | 0.9500 | 0.8701 | 0.9250 | 1,380,716 | +0.05(+5.23%) |
Apr 01, 2022 | 0.8600 | 0.8855 | 0.8419 | 0.8790 | 1,292,679 | +0.04(+4.92%) |
Mar 31, 2022 | 0.8800 | 0.9129 | 0.8310 | 0.8378 | 1,471,991 | -0.02(-2.63%) |
Mar 30, 2022 | 0.8807 | 0.9200 | 0.8501 | 0.8604 | 2,371,446 | -0.01(-1.62%) |
Mar 29, 2022 | 0.8800 | 0.9010 | 0.8700 | 0.8746 | 1,474,217 | +0.01(+1.30%) |
Mar 28, 2022 | 0.8769 | 0.8898 | 0.8405 | 0.8634 | 1,330,546 | -0.03(-2.82%) |
Mar 25, 2022 | 0.9200 | 0.9200 | 0.8702 | 0.8885 | 1,072,461 | -0.02(-2.39%) |
Mar 24, 2022 | 0.8800 | 0.9192 | 0.8706 | 0.9103 | 983,642 | +0.02(+2.74%) |
Mar 23, 2022 | 0.8900 | 0.9177 | 0.8800 | 0.8860 | 1,246,820 | -0.03(-3.52%) |
Mar 22, 2022 | 0.9200 | 0.9300 | 0.8900 | 0.9183 | 1,400,681 | +0.02(+1.82%) |
Mar 21, 2022 | 0.9720 | 0.9886 | 0.9000 | 0.9019 | 1,512,963 | -0.06(-6.15%) |
Mar 18, 2022 | 0.8814 | 0.9888 | 0.8814 | 0.9610 | 2,501,081 | +0.08(+8.71%) |
Mar 17, 2022 | 0.8858 | 0.9199 | 0.8500 | 0.8840 | 3,186,025 | -0.01(-1.56%) |
Mar 16, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.8980 | 1,557,271 | +0.01(+0.93%) |
Mar 15, 2022 | 0.8554 | 0.8900 | 0.8362 | 0.8897 | 1,282,829 | +0.03(+4.07%) |
Mar 14, 2022 | 0.9300 | 0.9483 | 0.8400 | 0.8549 | 2,360,782 | -0.07(-7.25%) |
Mar 11, 2022 | 0.9800 | 1.000 | 0.9200 | 0.9217 | 982,509 | -0.05(-4.92%) |
Mar 10, 2022 | 0.9700 | 0.9998 | 0.9500 | 0.9694 | 1,513,019 | -0.04(-4.02%) |
Mar 09, 2022 | 0.9500 | 1.050 | 0.9500 | 1.010 | 2,470,642 | +0.08(+8.47%) |
Mar 08, 2022 | 0.9200 | 0.9798 | 0.8701 | 0.9311 | 4,308,118 | +0.01(+0.77%) |
Mar 07, 2022 | 0.9600 | 0.9651 | 0.9145 | 0.9240 | 1,481,640 | -0.04(-4.26%) |
Mar 04, 2022 | 1.060 | 1.070 | 0.9548 | 0.9651 | 2,603,647 | -0.11(-10.64%) |
Mar 03, 2022 | 1.060 | 1.110 | 1.040 | 1.080 | 2,830,841 | +0.03(+2.86%) |
Mar 02, 2022 | 1.040 | 1.070 | 1.010 | 1.050 | 1,722,868 | +0.02(+1.94%) |
Mar 01, 2022 | 1.050 | 1.070 | 1.030 | 1.030 | 972,316 | -0.03(-2.83%) |
Feb 28, 2022 | 1.050 | 1.110 | 1.040 | 1.060 | 1,793,211 | +0.00(+0.00%) |
Feb 25, 2022 | 1.080 | 1.080 | 1.020 | 1.060 | 2,156,984 | -0.04(-3.64%) |
Feb 24, 2022 | 0.9400 | 1.110 | 0.9200 | 1.100 | 2,697,145 | +0.11(+11.06%) |
Feb 23, 2022 | 1.060 | 1.070 | 0.9822 | 0.9905 | 1,490,266 | -0.05(-4.76%) |
Feb 22, 2022 | 1.030 | 1.100 | 1.030 | 1.040 | 1,263,783 | -0.05(-4.59%) |
Feb 18, 2022 | 1.090 | 0 | -0.03(-2.68%) | |||
Feb 17, 2022 | 1.170 | 1.181 | 1.100 | 1.120 | 3,516,345 | -0.08(-6.67%) |
Feb 16, 2022 | 1.220 | 1.220 | 1.151 | 1.200 | 1,696,177 | -0.01(-0.83%) |
Feb 15, 2022 | 1.100 | 1.225 | 1.100 | 1.210 | 2,729,590 | +0.11(+10.00%) |
Feb 14, 2022 | 1.140 | 1.150 | 1.100 | 1.100 | 824,089 | -0.05(-4.35%) |
Feb 11, 2022 | 1.200 | 1.230 | 1.110 | 1.150 | 1,777,764 | -0.03(-2.54%) |
Feb 10, 2022 | 1.150 | 1.270 | 1.140 | 1.180 | 1,985,102 | +0.00(+0.00%) |
Feb 09, 2022 | 1.110 | 1.210 | 1.110 | 1.180 | 2,567,991 | +0.07(+6.31%) |
Feb 08, 2022 | 1.110 | 1.150 | 1.075 | 1.110 | 1,647,370 | -0.01(-0.89%) |
Feb 07, 2022 | 1.080 | 1.150 | 1.080 | 1.120 | 1,231,415 | +0.04(+3.70%) |
Feb 04, 2022 | 1.050 | 1.110 | 1.030 | 1.080 | 1,022,507 | +0.02(+1.89%) |
Feb 03, 2022 | 1.120 | 1.030 | 1.060 | 2,269,463 | -0.08(-7.02%) | |
Feb 02, 2022 | 1.180 | 1.180 | 1.100 | 1.140 | 2,736,185 | -0.03(-2.56%) |