Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8600 | 0.8980 | 0.8217 | 0.8343 | 438,573 | -0.02(-2.19%) |
Apr 28, 2022 | 0.8400 | 0.8700 | 0.8010 | 0.8530 | 341,654 | -0.01(-1.26%) |
Apr 27, 2022 | 0.8300 | 0.8800 | 0.8101 | 0.8639 | 454,222 | +0.04(+5.20%) |
Apr 26, 2022 | 0.8700 | 0.8988 | 0.8212 | 0.8212 | 486,520 | -0.06(-6.91%) |
Apr 25, 2022 | 0.8600 | 0.8999 | 0.8400 | 0.8822 | 371,446 | -0.02(-1.98%) |
Apr 22, 2022 | 0.9200 | 0.9350 | 0.8600 | 0.9000 | 826,306 | -0.01(-0.94%) |
Apr 21, 2022 | 0.9700 | 0.9671 | 0.9000 | 0.9085 | 511,393 | -0.04(-4.41%) |
Apr 20, 2022 | 0.9650 | 0.9784 | 0.9308 | 0.9504 | 446,795 | -0.00(-0.14%) |
Apr 19, 2022 | 1.010 | 1.015 | 0.9510 | 0.9517 | 794,365 | -0.06(-5.77%) |
Apr 18, 2022 | 1.020 | 1.060 | 0.9700 | 1.010 | 1,435,670 | -0.01(-0.98%) |
Apr 14, 2022 | 0.9600 | 1.040 | 0.9500 | 1.020 | 1,355,937 | +0.06(+6.01%) |
Apr 13, 2022 | 0.9600 | 0.9755 | 0.9500 | 0.9622 | 440,463 | +0.00(+0.23%) |
Apr 12, 2022 | 0.9600 | 0.9800 | 0.9500 | 0.9600 | 859,876 | -0.00(-0.06%) |
Apr 11, 2022 | 1.030 | 1.050 | 0.9600 | 0.9606 | 1,375,101 | -0.11(-10.22%) |
Apr 08, 2022 | 1.070 | 1.090 | 1.050 | 1.070 | 563,572 | -0.03(-2.73%) |
Apr 07, 2022 | 1.120 | 1.160 | 1.050 | 1.100 | 1,201,797 | -0.07(-5.98%) |
Apr 06, 2022 | 1.130 | 1.185 | 1.070 | 1.170 | 3,187,070 | -0.02(-1.68%) |
Apr 05, 2022 | 1.360 | 1.440 | 1.140 | 1.190 | 33,233,248 | +0.12(+11.21%) |
Apr 04, 2022 | 1.030 | 1.070 | 1.010 | 1.070 | 7,156,142 | +0.04(+3.88%) |
Apr 01, 2022 | 1.060 | 1.080 | 1.000 | 1.030 | 635,686 | -0.05(-4.63%) |
Mar 31, 2022 | 1.090 | 1.110 | 1.050 | 1.080 | 647,147 | -0.02(-1.82%) |
Mar 30, 2022 | 1.240 | 1.240 | 1.085 | 1.100 | 2,188,730 | +0.00(+0.00%) |
Mar 29, 2022 | 1.120 | 1.120 | 1.030 | 1.100 | 500,489 | +0.00(+0.00%) |
Mar 28, 2022 | 1.140 | 1.160 | 1.100 | 1.100 | 483,943 | -0.06(-5.17%) |
Mar 25, 2022 | 1.100 | 1.160 | 1.090 | 1.160 | 1,114,883 | +0.04(+3.57%) |
Mar 24, 2022 | 1.150 | 1.180 | 1.100 | 1.120 | 565,493 | -0.02(-1.75%) |
Mar 23, 2022 | 1.150 | 1.200 | 1.120 | 1.140 | 1,163,342 | +0.00(+0.00%) |
Mar 22, 2022 | 1.090 | 1.180 | 1.070 | 1.140 | 1,538,251 | +0.08(+7.55%) |
Mar 21, 2022 | 1.100 | 1.110 | 1.030 | 1.060 | 974,397 | -0.03(-2.75%) |
Mar 18, 2022 | 1.020 | 1.100 | 1.020 | 1.090 | 601,393 | +0.03(+2.83%) |
Mar 17, 2022 | 0.9800 | 1.070 | 0.9800 | 1.060 | 975,455 | +0.10(+10.88%) |
Mar 16, 2022 | 1.000 | 1.020 | 0.9400 | 0.9560 | 866,916 | +0.03(+2.80%) |
Mar 15, 2022 | 0.9600 | 0.9700 | 0.9000 | 0.9300 | 1,124,640 | -0.05(-5.40%) |
Mar 14, 2022 | 0.9701 | 1.020 | 0.9208 | 0.9831 | 993,024 | -0.03(-2.66%) |
Mar 11, 2022 | 1.060 | 1.090 | 1.000 | 1.010 | 1,208,944 | -0.10(-9.42%) |
Mar 10, 2022 | 1.250 | 1.250 | 1.100 | 1.115 | 1,417,509 | -0.05(-4.70%) |
Mar 09, 2022 | 1.130 | 1.210 | 1.050 | 1.170 | 2,679,322 | -0.03(-2.50%) |
Mar 08, 2022 | 1.580 | 1.600 | 1.120 | 1.200 | 8,899,403 | -0.20(-14.29%) |
Mar 07, 2022 | 1.190 | 1.425 | 1.130 | 1.400 | 11,530,864 | +0.29(+26.13%) |
Mar 04, 2022 | 0.9500 | 1.130 | 0.9240 | 1.110 | 2,880,838 | +0.15(+15.63%) |
Mar 03, 2022 | 0.9540 | 0.9876 | 0.9400 | 0.9600 | 251,911 | +0.01(+0.68%) |
Mar 02, 2022 | 1.010 | 1.010 | 0.9500 | 0.9535 | 454,264 | -0.04(-3.71%) |
Mar 01, 2022 | 1.070 | 1.082 | 0.9644 | 0.9902 | 1,096,064 | -0.05(-4.79%) |
Feb 28, 2022 | 0.9100 | 1.060 | 0.9056 | 1.040 | 2,304,380 | +0.14(+15.68%) |
Feb 25, 2022 | 0.9400 | 0.9500 | 0.8800 | 0.8990 | 957,312 | -0.08(-8.24%) |
Feb 24, 2022 | 0.9800 | 1.030 | 0.9400 | 0.9797 | 2,547,602 | +0.05(+5.34%) |
Feb 23, 2022 | 0.8767 | 0.9394 | 0.8700 | 0.9300 | 1,313,600 | +0.04(+4.47%) |
Feb 22, 2022 | 1.000 | 1.000 | 0.8850 | 0.8902 | 1,100,662 | -0.07(-7.75%) |
Feb 18, 2022 | 0.9650 | 0 | -0.06(-5.39%) | |||
Feb 17, 2022 | 1.060 | 1.070 | 0.9804 | 1.020 | 577,257 | -0.05(-4.67%) |
Feb 16, 2022 | 1.060 | 1.090 | 1.050 | 1.070 | 344,810 | +0.00(+0.00%) |
Feb 15, 2022 | 1.050 | 1.090 | 1.020 | 1.070 | 327,305 | +0.02(+1.90%) |
Feb 14, 2022 | 1.100 | 1.110 | 1.040 | 1.050 | 427,006 | -0.07(-6.25%) |
Feb 11, 2022 | 1.070 | 1.140 | 1.060 | 1.120 | 607,069 | +0.07(+6.67%) |
Feb 10, 2022 | 1.070 | 1.110 | 1.050 | 1.050 | 237,513 | -0.05(-4.55%) |
Feb 09, 2022 | 1.050 | 1.100 | 1.040 | 1.100 | 481,604 | +0.03(+2.80%) |
Feb 08, 2022 | 1.070 | 1.070 | 1.030 | 1.070 | 180,165 | +0.00(+0.00%) |
Feb 07, 2022 | 1.040 | 1.090 | 1.020 | 1.070 | 275,787 | +0.04(+3.88%) |
Feb 04, 2022 | 1.000 | 1.070 | 0.9800 | 1.030 | 563,223 | +0.06(+6.07%) |
Feb 03, 2022 | 1.030 | 0.9711 | 0.9711 | 396,713 | -0.07(-6.63%) | |
Feb 02, 2022 | 1.120 | 1.130 | 1.030 | 1.040 | 538,779 | -0.07(-6.31%) |