Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7700 | 0.8377 | 0.7500 | 0.7663 | 1,058,663 | -0.02(-2.51%) |
Apr 28, 2022 | 0.7500 | 0.7860 | 0.7123 | 0.7860 | 1,250,940 | +0.03(+3.64%) |
Apr 27, 2022 | 0.8155 | 0.8179 | 0.7525 | 0.7584 | 1,481,783 | -0.06(-6.78%) |
Apr 26, 2022 | 0.9200 | 0.9200 | 0.8105 | 0.8136 | 1,502,268 | -0.08(-8.87%) |
Apr 25, 2022 | 0.8400 | 0.9140 | 0.8283 | 0.8928 | 2,081,264 | +0.06(+7.79%) |
Apr 22, 2022 | 0.8500 | 0.8611 | 0.7851 | 0.8283 | 1,458,868 | -0.02(-2.44%) |
Apr 21, 2022 | 0.9700 | 0.9982 | 0.8370 | 0.8490 | 1,523,956 | -0.09(-9.96%) |
Apr 20, 2022 | 0.9300 | 0.9652 | 0.9100 | 0.9429 | 1,597,480 | +0.04(+4.81%) |
Apr 19, 2022 | 0.8901 | 0.9226 | 0.8860 | 0.8996 | 1,883,825 | +0.01(+1.51%) |
Apr 18, 2022 | 1.030 | 1.030 | 0.8677 | 0.8862 | 2,363,014 | -0.14(-13.96%) |
Apr 14, 2022 | 1.080 | 1.090 | 1.010 | 1.030 | 1,732,302 | +0.01(+0.98%) |
Apr 13, 2022 | 1.070 | 1.075 | 0.9951 | 1.020 | 1,581,195 | -0.04(-3.77%) |
Apr 12, 2022 | 1.130 | 1.130 | 1.040 | 1.060 | 1,702,597 | -0.03(-2.75%) |
Apr 11, 2022 | 1.180 | 1.180 | 1.070 | 1.090 | 1,403,416 | -0.10(-8.40%) |
Apr 08, 2022 | 1.350 | 1.370 | 1.180 | 1.190 | 1,448,628 | -0.15(-11.19%) |
Apr 07, 2022 | 1.280 | 1.420 | 1.280 | 1.340 | 2,933,888 | +0.04(+3.08%) |
Apr 06, 2022 | 1.300 | 1.330 | 1.260 | 1.300 | 863,132 | -0.02(-1.52%) |
Apr 05, 2022 | 1.370 | 1.400 | 1.300 | 1.320 | 884,101 | -0.05(-3.65%) |
Apr 04, 2022 | 1.340 | 1.430 | 1.310 | 1.370 | 1,667,920 | +0.06(+4.58%) |
Apr 01, 2022 | 1.230 | 1.320 | 1.230 | 1.310 | 854,790 | +0.08(+6.50%) |
Mar 31, 2022 | 1.270 | 1.320 | 1.230 | 1.230 | 1,084,020 | -0.03(-2.38%) |
Mar 30, 2022 | 1.320 | 1.420 | 1.222 | 1.260 | 2,368,017 | -0.09(-6.67%) |
Mar 29, 2022 | 1.360 | 1.370 | 1.235 | 1.350 | 2,483,897 | +0.06(+4.65%) |
Mar 28, 2022 | 1.400 | 1.410 | 1.280 | 1.290 | 1,720,517 | -0.09(-6.52%) |
Mar 25, 2022 | 1.420 | 1.430 | 1.350 | 1.380 | 935,749 | -0.05(-3.50%) |
Mar 24, 2022 | 1.490 | 1.500 | 1.390 | 1.430 | 1,477,795 | -0.06(-4.03%) |
Mar 23, 2022 | 1.580 | 1.580 | 1.460 | 1.490 | 1,067,192 | -0.10(-6.29%) |
Mar 22, 2022 | 1.490 | 1.610 | 1.455 | 1.590 | 983,796 | +0.13(+8.90%) |
Mar 21, 2022 | 1.610 | 1.630 | 1.455 | 1.460 | 843,870 | -0.14(-8.75%) |
Mar 18, 2022 | 1.560 | 1.640 | 1.540 | 1.600 | 1,087,619 | +0.04(+2.56%) |
Mar 17, 2022 | 1.470 | 1.560 | 1.450 | 1.560 | 686,106 | +0.06(+4.00%) |
Mar 16, 2022 | 1.460 | 1.510 | 1.390 | 1.500 | 1,123,243 | +0.04(+2.74%) |
Mar 15, 2022 | 1.510 | 1.560 | 1.400 | 1.460 | 601,018 | -0.01(-0.68%) |
Mar 14, 2022 | 1.650 | 1.650 | 1.450 | 1.470 | 728,532 | -0.18(-10.91%) |
Mar 11, 2022 | 1.780 | 1.790 | 1.650 | 1.650 | 750,228 | -0.10(-5.71%) |
Mar 10, 2022 | 1.950 | 2.020 | 1.740 | 1.750 | 1,137,176 | +0.00(+0.00%) |
Mar 09, 2022 | 1.610 | 1.760 | 1.600 | 1.750 | 578,095 | +0.17(+10.76%) |
Mar 08, 2022 | 1.530 | 1.690 | 1.480 | 1.580 | 748,980 | +0.03(+1.94%) |
Mar 07, 2022 | 1.600 | 1.620 | 1.520 | 1.550 | 637,860 | -0.06(-3.73%) |
Mar 04, 2022 | 1.700 | 1.735 | 1.610 | 1.610 | 400,381 | -0.12(-6.94%) |
Mar 03, 2022 | 1.830 | 1.830 | 1.710 | 1.730 | 454,672 | -0.08(-4.42%) |
Mar 02, 2022 | 1.840 | 1.850 | 1.790 | 1.810 | 290,665 | -0.03(-1.63%) |
Mar 01, 2022 | 1.860 | 1.880 | 1.810 | 1.840 | 705,153 | -0.01(-0.54%) |
Feb 28, 2022 | 1.910 | 1.930 | 1.850 | 1.850 | 409,034 | -0.06(-3.14%) |
Feb 25, 2022 | 1.890 | 1.920 | 1.810 | 1.910 | 651,727 | +0.05(+2.69%) |
Feb 24, 2022 | 1.700 | 1.870 | 1.641 | 1.860 | 761,448 | +0.08(+4.20%) |
Feb 23, 2022 | 1.940 | 1.940 | 1.780 | 1.785 | 398,520 | -0.15(-7.51%) |
Feb 22, 2022 | 1.940 | 1.950 | 1.740 | 1.930 | 1,472,165 | -0.04(-2.03%) |
Feb 18, 2022 | 1.970 | 0 | -0.04(-1.99%) | |||
Feb 17, 2022 | 2.150 | 2.150 | 2.010 | 2.010 | 573,570 | -0.14(-6.51%) |
Feb 16, 2022 | 2.170 | 2.200 | 2.110 | 2.150 | 457,163 | -0.03(-1.38%) |
Feb 15, 2022 | 2.160 | 2.227 | 2.120 | 2.180 | 384,438 | +0.08(+3.81%) |
Feb 14, 2022 | 2.155 | 2.158 | 2.080 | 2.100 | 462,804 | -0.05(-2.33%) |
Feb 11, 2022 | 2.190 | 2.260 | 2.110 | 2.150 | 579,976 | -0.05(-2.27%) |
Feb 10, 2022 | 2.290 | 2.350 | 2.180 | 2.200 | 662,631 | -0.14(-5.98%) |
Feb 09, 2022 | 2.280 | 2.350 | 2.260 | 2.340 | 463,923 | +0.09(+4.00%) |
Feb 08, 2022 | 2.270 | 2.323 | 2.210 | 2.250 | 515,751 | -0.03(-1.32%) |
Feb 07, 2022 | 2.260 | 2.340 | 2.220 | 2.280 | 497,092 | +0.02(+0.88%) |
Feb 04, 2022 | 2.240 | 2.300 | 2.180 | 2.260 | 670,323 | +0.02(+0.89%) |
Feb 03, 2022 | 2.350 | 2.230 | 2.240 | 692,310 | -0.11(-4.68%) | |
Feb 02, 2022 | 2.590 | 2.590 | 2.350 | 2.350 | 628,470 | -0.21(-8.20%) |