Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.150 | 1.250 | 1.100 | 1.130 | 19,800 | +0.11(+11.06%) |
Jan 28, 2022 | 0.9500 | 1.200 | 0.9450 | 1.018 | 51,676 | +0.02(+1.75%) |
Jan 27, 2022 | 1.050 | 1.050 | 0.9200 | 1.000 | 15,590 | -0.05(-4.76%) |
Jan 26, 2022 | 0.9499 | 1.150 | 0.9202 | 1.050 | 32,546 | +0.10(+10.54%) |
Jan 25, 2022 | 0.9201 | 0.9499 | 0.9201 | 0.9499 | 4,228 | -0.05(-5.01%) |
Jan 24, 2022 | 1.000 | 1.150 | 1.000 | 1.000 | 4,598 | +0.00(+0.00%) |
Jan 21, 2022 | 1.050 | 1.050 | 0.9701 | 1.000 | 6,255 | +0.08(+8.70%) |
Jan 20, 2022 | 1.130 | 1.200 | 0.9200 | 0.9200 | 12,259 | -0.14(-13.21%) |
Jan 19, 2022 | 1.150 | 1.150 | 1.040 | 1.060 | 9,031 | -0.01(-0.93%) |
Jan 18, 2022 | 1.010 | 1.180 | 1.010 | 1.070 | 22,480 | +0.11(+11.46%) |
Jan 14, 2022 | 0.9600 | 0 | -0.01(-1.03%) | |||
Jan 13, 2022 | 1.015 | 1.050 | 0.9400 | 0.9700 | 24,760 | -0.01(-1.02%) |
Jan 12, 2022 | 1.040 | 1.100 | 0.9400 | 0.9800 | 8,354 | -0.01(-1.01%) |
Jan 11, 2022 | 1.050 | 1.050 | 0.9200 | 0.9900 | 6,480 | -0.06(-5.71%) |
Jan 10, 2022 | 1.100 | 1.100 | 0.9850 | 1.050 | 4,853 | +0.00(+0.00%) |
Jan 07, 2022 | 1.080 | 1.080 | 0.9200 | 1.050 | 7,141 | +0.03(+2.94%) |
Jan 06, 2022 | 1.080 | 1.080 | 1.020 | 1.020 | 1,105 | -0.02(-1.92%) |
Jan 05, 2022 | 1.085 | 1.093 | 0.9500 | 1.040 | 3,713 | -0.05(-4.59%) |
Jan 04, 2022 | 1.100 | 1.190 | 1.080 | 1.090 | 2,533 | -0.01(-0.91%) |
Jan 03, 2022 | 1.400 | 1.400 | 1.100 | 1.100 | 7,080 | -0.01(-0.90%) |
Dec 31, 2021 | 1.140 | 1.160 | 1.110 | 1.110 | 5,559 | +0.00(+0.00%) |
Dec 30, 2021 | 1.180 | 1.187 | 1.100 | 1.110 | 11,135 | -0.06(-5.53%) |
Dec 29, 2021 | 1.160 | 1.200 | 1.150 | 1.175 | 2,565 | -0.02(-2.08%) |
Dec 28, 2021 | 1.175 | 1.200 | 1.128 | 1.200 | 8,134 | +0.00(+0.00%) |
Dec 27, 2021 | 1.200 | 1.200 | 1.150 | 1.200 | 3,508 | +0.01(+0.84%) |
Dec 23, 2021 | 1.190 | 1.190 | 1.110 | 1.190 | 1,888 | +0.00(+0.00%) |
Dec 22, 2021 | 1.200 | 1.200 | 1.100 | 1.190 | 8,551 | +0.09(+8.18%) |
Dec 21, 2021 | 1.002 | 1.100 | 0.9500 | 1.100 | 11,155 | +0.06(+5.77%) |
Dec 20, 2021 | 1.040 | 1.070 | 1.000 | 1.040 | 7,843 | -0.03(-2.80%) |
Dec 17, 2021 | 1.040 | 1.075 | 1.040 | 1.070 | 13,880 | +0.01(+0.94%) |
Dec 16, 2021 | 1.080 | 1.080 | 1.000 | 1.060 | 8,273 | -0.02(-1.85%) |
Dec 15, 2021 | 1.060 | 1.080 | 0.9500 | 1.080 | 12,088 | +0.01(+0.93%) |
Dec 14, 2021 | 1.200 | 1.200 | 0.9841 | 1.070 | 23,712 | -0.13(-10.83%) |
Dec 13, 2021 | 1.000 | 1.200 | 1.000 | 1.200 | 13,725 | +0.10(+9.09%) |
Dec 10, 2021 | 1.090 | 1.100 | 0.9800 | 1.100 | 21,319 | +0.10(+10.00%) |
Dec 09, 2021 | 0.9800 | 1.050 | 0.9800 | 1.000 | 66,156 | +0.02(+2.04%) |
Dec 08, 2021 | 1.000 | 1.000 | 0.9800 | 0.9800 | 18,830 | -0.01(-1.01%) |
Dec 07, 2021 | 0.9700 | 1.070 | 0.9700 | 0.9900 | 29,291 | -0.01(-1.00%) |
Dec 06, 2021 | 1.080 | 1.080 | 0.9500 | 1.000 | 16,638 | -0.07(-6.54%) |
Dec 03, 2021 | 1.010 | 1.080 | 0.9001 | 1.070 | 26,794 | +0.01(+0.94%) |
Dec 02, 2021 | 1.060 | 1.140 | 1.000 | 1.060 | 22,664 | +0.01(+0.95%) |
Dec 01, 2021 | 1.090 | 1.130 | 1.020 | 1.050 | 5,646 | -0.03(-2.78%) |
Nov 30, 2021 | 1.150 | 1.218 | 1.080 | 1.080 | 57,123 | -0.07(-6.09%) |
Nov 29, 2021 | 1.150 | 1.225 | 1.150 | 1.150 | 2,883 | +0.00(+0.00%) |
Nov 26, 2021 | 1.170 | 1.200 | 1.120 | 1.150 | 46,484 | -0.05(-4.17%) |
Nov 24, 2021 | 1.250 | 1.260 | 1.200 | 1.200 | 4,855 | -0.06(-4.50%) |
Nov 23, 2021 | 1.270 | 1.280 | 1.250 | 1.256 | 2,640 | -0.02(-1.84%) |
Nov 22, 2021 | 1.270 | 1.300 | 1.260 | 1.280 | 4,743 | +0.03(+2.40%) |
Nov 19, 2021 | 1.250 | 1.300 | 1.250 | 1.250 | 1,560 | -0.03(-2.34%) |
Nov 18, 2021 | 1.320 | 1.280 | 1.280 | 1.280 | 30,608 | -0.03(-2.66%) |
Nov 17, 2021 | 1.310 | 1.320 | 1.310 | 1.315 | 4,113 | -0.04(-2.59%) |
Nov 16, 2021 | 1.420 | 1.420 | 1.320 | 1.350 | 4,879 | -0.06(-4.26%) |
Nov 15, 2021 | 1.300 | 1.500 | 1.300 | 1.410 | 17,845 | +0.11(+8.46%) |
Nov 12, 2021 | 1.310 | 1.485 | 1.300 | 1.300 | 33,333 | -0.06(-4.41%) |
Nov 11, 2021 | 1.400 | 1.400 | 1.360 | 1.360 | 13,500 | -0.04(-2.86%) |
Nov 10, 2021 | 1.400 | 1.400 | 23,043 | -0.07(-4.76%) | ||
Nov 09, 2021 | 1.490 | 1.490 | 1.400 | 1.470 | 10,446 | -0.02(-1.34%) |
Nov 08, 2021 | 1.500 | 1.500 | 1.360 | 1.490 | 14,725 | +0.12(+8.76%) |
Nov 05, 2021 | 1.500 | 1.500 | 1.360 | 1.370 | 9,822 | -0.18(-11.61%) |
Nov 04, 2021 | 1.360 | 1.550 | 1.360 | 1.550 | 12,380 | +0.10(+6.90%) |
Nov 03, 2021 | 1.480 | 1.550 | 1.310 | 1.450 | 18,156 | -0.03(-2.03%) |
Nov 02, 2021 | 1.450 | 1.480 | 1.335 | 1.480 | 15,195 | -0.02(-1.33%) |