Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9300 | 1.010 | 0.9100 | 1.010 | 1,629,587 | +0.12(+13.20%) |
Apr 28, 2022 | 0.8700 | 0.9898 | 0.8500 | 0.8922 | 3,717,785 | +0.01(+1.70%) |
Apr 27, 2022 | 0.8900 | 0.9175 | 0.8600 | 0.8773 | 521,873 | +0.01(+0.83%) |
Apr 26, 2022 | 0.9100 | 0.9700 | 0.8600 | 0.8701 | 426,567 | -0.04(-4.38%) |
Apr 25, 2022 | 0.9500 | 0.9549 | 0.8701 | 0.9100 | 1,282,677 | -0.06(-6.19%) |
Apr 22, 2022 | 1.010 | 1.010 | 0.9700 | 0.9700 | 353,326 | -0.05(-4.90%) |
Apr 21, 2022 | 1.040 | 1.045 | 1.000 | 1.020 | 382,768 | -0.01(-0.97%) |
Apr 20, 2022 | 1.090 | 1.110 | 1.020 | 1.030 | 935,670 | -0.06(-5.50%) |
Apr 19, 2022 | 1.090 | 1.100 | 1.060 | 1.090 | 500,708 | +0.02(+1.40%) |
Apr 18, 2022 | 1.060 | 1.150 | 1.060 | 1.075 | 811,201 | +0.01(+1.42%) |
Apr 14, 2022 | 1.090 | 1.090 | 1.040 | 1.060 | 329,917 | -0.01(-0.93%) |
Apr 13, 2022 | 1.100 | 1.140 | 1.070 | 1.070 | 508,600 | -0.02(-1.83%) |
Apr 12, 2022 | 1.110 | 1.150 | 1.060 | 1.090 | 914,746 | +0.00(+0.00%) |
Apr 11, 2022 | 1.130 | 1.190 | 1.070 | 1.090 | 1,626,301 | -0.05(-4.39%) |
Apr 08, 2022 | 1.160 | 1.190 | 1.120 | 1.140 | 358,632 | -0.02(-1.72%) |
Apr 07, 2022 | 1.200 | 1.200 | 1.150 | 1.160 | 362,337 | -0.03(-2.52%) |
Apr 06, 2022 | 1.190 | 1.210 | 1.140 | 1.190 | 442,697 | +0.00(+0.00%) |
Apr 05, 2022 | 1.250 | 1.260 | 1.170 | 1.190 | 436,401 | -0.04(-3.25%) |
Apr 04, 2022 | 1.230 | 1.270 | 1.220 | 1.230 | 347,912 | +0.00(+0.00%) |
Apr 01, 2022 | 1.210 | 1.260 | 1.190 | 1.230 | 375,989 | +0.05(+4.24%) |
Mar 31, 2022 | 1.270 | 1.300 | 1.110 | 1.180 | 2,045,724 | -0.09(-7.09%) |
Mar 30, 2022 | 1.260 | 1.330 | 1.260 | 1.270 | 251,225 | +0.02(+1.60%) |
Mar 29, 2022 | 1.310 | 1.330 | 1.220 | 1.250 | 1,567,135 | -0.10(-7.41%) |
Mar 28, 2022 | 1.350 | 1.380 | 1.270 | 1.350 | 681,308 | +0.00(+0.00%) |
Mar 25, 2022 | 1.440 | 1.450 | 1.350 | 1.350 | 470,978 | -0.07(-5.26%) |
Mar 24, 2022 | 1.390 | 1.450 | 1.390 | 1.425 | 183,043 | +0.03(+2.15%) |
Mar 23, 2022 | 1.380 | 1.420 | 1.380 | 1.395 | 99,558 | -0.01(-1.06%) |
Mar 22, 2022 | 1.420 | 1.430 | 1.360 | 1.410 | 164,427 | -0.01(-0.70%) |
Mar 21, 2022 | 1.300 | 1.430 | 1.300 | 1.420 | 370,323 | +0.09(+6.77%) |
Mar 18, 2022 | 1.380 | 1.430 | 1.280 | 1.330 | 613,219 | -0.02(-1.48%) |
Mar 17, 2022 | 1.380 | 1.450 | 1.330 | 1.350 | 501,971 | -0.03(-2.17%) |
Mar 16, 2022 | 1.440 | 1.440 | 1.325 | 1.380 | 219,257 | +0.01(+0.73%) |
Mar 15, 2022 | 1.370 | 1.420 | 1.325 | 1.370 | 314,191 | -0.01(-0.72%) |
Mar 14, 2022 | 1.510 | 1.560 | 1.360 | 1.380 | 583,362 | -0.20(-12.66%) |
Mar 11, 2022 | 1.690 | 1.691 | 1.550 | 1.580 | 325,937 | -0.11(-6.51%) |
Mar 10, 2022 | 1.600 | 1.690 | 1.550 | 1.690 | 346,307 | +0.09(+5.62%) |
Mar 09, 2022 | 1.630 | 1.680 | 1.550 | 1.600 | 256,925 | -0.02(-1.23%) |
Mar 08, 2022 | 1.800 | 1.809 | 1.490 | 1.620 | 1,079,513 | -0.04(-2.41%) |
Mar 07, 2022 | 1.760 | 1.840 | 1.620 | 1.660 | 856,593 | -0.08(-4.60%) |
Mar 04, 2022 | 1.530 | 1.810 | 1.490 | 1.740 | 1,207,555 | +0.23(+15.23%) |
Mar 03, 2022 | 1.440 | 1.530 | 1.390 | 1.510 | 476,033 | +0.10(+7.09%) |
Mar 02, 2022 | 1.460 | 1.473 | 1.350 | 1.410 | 384,410 | -0.06(-4.08%) |
Mar 01, 2022 | 1.530 | 1.550 | 1.440 | 1.470 | 338,326 | -0.03(-2.00%) |
Feb 28, 2022 | 1.370 | 1.510 | 1.370 | 1.500 | 585,905 | +0.11(+7.91%) |
Feb 25, 2022 | 1.300 | 1.450 | 1.330 | 1.390 | 483,670 | +0.10(+7.75%) |
Feb 24, 2022 | 1.290 | 1.330 | 1.220 | 1.290 | 661,736 | -0.02(-1.53%) |
Feb 23, 2022 | 1.350 | 1.360 | 1.180 | 1.310 | 928,193 | -0.01(-0.76%) |
Feb 22, 2022 | 1.320 | 1.350 | 1.297 | 1.320 | 199,473 | +0.03(+2.33%) |
Feb 18, 2022 | 1.290 | 0 | -0.08(-5.84%) | |||
Feb 17, 2022 | 1.300 | 1.370 | 1.292 | 1.370 | 143,947 | +0.04(+3.02%) |
Feb 16, 2022 | 1.290 | 1.330 | 1.281 | 1.330 | 105,985 | +0.03(+2.30%) |
Feb 15, 2022 | 1.310 | 1.340 | 1.290 | 1.300 | 209,474 | -0.02(-1.52%) |
Feb 14, 2022 | 1.300 | 1.360 | 1.300 | 1.320 | 359,231 | +0.00(+0.00%) |
Feb 11, 2022 | 1.310 | 1.340 | 1.290 | 1.320 | 369,464 | +0.03(+2.34%) |
Feb 10, 2022 | 1.290 | 1.330 | 1.280 | 1.290 | 234,356 | -0.01(-0.78%) |
Feb 09, 2022 | 1.270 | 1.310 | 1.270 | 1.300 | 243,041 | +0.03(+2.36%) |
Feb 08, 2022 | 1.260 | 1.300 | 1.240 | 1.270 | 175,057 | +0.00(+0.00%) |
Feb 07, 2022 | 1.220 | 1.270 | 1.200 | 1.270 | 215,889 | +0.04(+3.25%) |
Feb 04, 2022 | 1.200 | 1.255 | 1.200 | 1.230 | 173,023 | +0.01(+0.82%) |
Feb 03, 2022 | 1.300 | 1.220 | 175,368 | -0.09(-6.87%) | ||
Feb 02, 2022 | 1.270 | 1.311 | 1.205 | 1.310 | 319,224 | +0.03(+2.34%) |