Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.140 | 1.160 | 1.100 | 1.120 | 100,626 | +0.00(+0.00%) |
Feb 25, 2022 | 1.130 | 1.130 | 1.100 | 1.120 | 13,755 | +0.00(+0.00%) |
Feb 24, 2022 | 1.050 | 1.130 | 1.040 | 1.120 | 221,461 | +0.04(+3.90%) |
Feb 23, 2022 | 1.080 | 1.140 | 1.050 | 1.078 | 18,309 | -0.02(-2.00%) |
Feb 22, 2022 | 1.060 | 1.150 | 1.060 | 1.100 | 18,103 | +0.03(+2.80%) |
Feb 18, 2022 | 1.070 | 0 | -0.07(-6.14%) | |||
Feb 17, 2022 | 1.090 | 1.150 | 1.050 | 1.140 | 19,423 | +0.05(+4.59%) |
Feb 16, 2022 | 1.110 | 1.150 | 1.090 | 1.090 | 18,194 | -0.02(-1.80%) |
Feb 15, 2022 | 1.150 | 1.190 | 1.100 | 1.110 | 14,927 | -0.04(-3.48%) |
Feb 14, 2022 | 1.150 | 1.150 | 1.090 | 1.150 | 39,956 | +0.07(+6.48%) |
Feb 11, 2022 | 1.060 | 1.150 | 1.060 | 1.080 | 10,517 | +0.02(+1.89%) |
Feb 10, 2022 | 1.090 | 1.140 | 1.050 | 1.060 | 19,894 | +0.01(+0.95%) |
Feb 09, 2022 | 1.090 | 1.100 | 1.050 | 1.050 | 14,344 | -0.06(-5.83%) |
Feb 08, 2022 | 1.050 | 1.200 | 1.050 | 1.115 | 15,519 | +0.00(+0.45%) |
Feb 07, 2022 | 1.045 | 1.110 | 1.030 | 1.110 | 9,290 | +0.08(+7.77%) |
Feb 04, 2022 | 1.110 | 1.150 | 1.020 | 1.030 | 39,171 | -0.09(-8.04%) |
Feb 03, 2022 | 1.135 | 1.120 | 1.120 | 4,550 | +0.02(+1.82%) | |
Feb 02, 2022 | 1.065 | 1.100 | 1.010 | 1.100 | 72,036 | +0.03(+2.80%) |
Feb 01, 2022 | 1.050 | 1.620 | 1.050 | 1.070 | 18,437 | +0.01(+0.94%) |
Jan 31, 2022 | 1.180 | 1.200 | 1.020 | 1.060 | 60,832 | +0.00(+0.00%) |
Jan 28, 2022 | 1.060 | 1.130 | 1.030 | 1.060 | 18,181 | -0.03(-2.75%) |
Jan 27, 2022 | 1.070 | 1.200 | 1.040 | 1.090 | 47,042 | +0.03(+2.83%) |
Jan 26, 2022 | 1.020 | 1.080 | 1.020 | 1.060 | 24,325 | +0.01(+0.95%) |
Jan 25, 2022 | 1.000 | 1.070 | 1.000 | 1.050 | 7,201 | -0.02(-1.87%) |
Jan 24, 2022 | 1.100 | 1.130 | 1.000 | 1.070 | 48,648 | +0.01(+0.94%) |
Jan 21, 2022 | 1.100 | 1.140 | 1.060 | 1.060 | 18,697 | +0.00(+0.00%) |
Jan 20, 2022 | 1.050 | 1.140 | 1.050 | 1.060 | 8,009 | +0.01(+0.95%) |
Jan 19, 2022 | 1.250 | 1.250 | 1.050 | 1.050 | 45,952 | -0.01(-0.94%) |
Jan 18, 2022 | 1.140 | 1.200 | 1.000 | 1.060 | 27,816 | -0.08(-7.02%) |
Jan 14, 2022 | 1.140 | 0 | +0.01(+0.88%) | |||
Jan 13, 2022 | 1.140 | 1.150 | 1.100 | 1.130 | 11,060 | -0.01(-0.88%) |
Jan 12, 2022 | 1.080 | 1.150 | 1.010 | 1.140 | 49,271 | +0.03(+3.17%) |
Jan 11, 2022 | 1.110 | 1.110 | 1.000 | 1.105 | 39,952 | +0.06(+6.25%) |
Jan 10, 2022 | 1.100 | 1.110 | 1.000 | 1.040 | 21,346 | -0.06(-5.45%) |
Jan 07, 2022 | 1.190 | 1.190 | 1.000 | 1.100 | 64,406 | -0.03(-2.65%) |
Jan 06, 2022 | 1.220 | 1.250 | 1.069 | 1.130 | 57,137 | -0.07(-5.83%) |
Jan 05, 2022 | 1.020 | 1.240 | 1.010 | 1.200 | 226,594 | +0.19(+18.51%) |
Jan 04, 2022 | 0.7500 | 1.012 | 0.7500 | 1.012 | 123,922 | +0.19(+23.48%) |
Jan 03, 2022 | 0.7750 | 0.8200 | 0.5560 | 0.8200 | 97,507 | +0.00(+0.00%) |
Dec 31, 2021 | 0.5300 | 1.120 | 0.5200 | 0.8200 | 433,527 | +0.25(+43.73%) |
Dec 30, 2021 | 0.6000 | 0.6120 | 0.5600 | 0.5705 | 53,979 | -0.05(-7.98%) |
Dec 29, 2021 | 0.5900 | 0.6349 | 0.5500 | 0.6200 | 48,343 | -0.01(-2.05%) |
Dec 28, 2021 | 0.6000 | 0.6660 | 0.5500 | 0.6330 | 34,579 | -0.01(-1.09%) |
Dec 27, 2021 | 0.5800 | 0.6650 | 0.5800 | 0.6400 | 79,174 | +0.01(+1.59%) |
Dec 23, 2021 | 0.6300 | 0.7470 | 0.6000 | 0.6300 | 96,532 | +0.00(+0.00%) |
Dec 22, 2021 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 91,192 | -0.07(-10.00%) |
Dec 21, 2021 | 0.7100 | 0.7500 | 0.6201 | 0.7000 | 80,978 | -0.03(-4.11%) |
Dec 20, 2021 | 0.7600 | 0.7850 | 0.7000 | 0.7300 | 32,430 | -0.05(-5.81%) |
Dec 17, 2021 | 0.8100 | 0.8499 | 0.7500 | 0.7750 | 68,699 | -0.07(-8.81%) |
Dec 16, 2021 | 0.8000 | 0.9500 | 0.8000 | 0.8499 | 52,293 | +0.09(+11.83%) |
Dec 15, 2021 | 0.9700 | 0.9700 | 0.6900 | 0.7600 | 62,467 | -0.16(-17.39%) |
Dec 14, 2021 | 1.000 | 1.025 | 0.8600 | 0.9200 | 27,436 | -0.08(-8.00%) |
Dec 13, 2021 | 1.000 | 1.000 | 0.9250 | 1.000 | 38,015 | -0.01(-1.48%) |
Dec 10, 2021 | 0.9600 | 1.015 | 0.9000 | 1.015 | 25,673 | +0.06(+6.84%) |
Dec 09, 2021 | 1.005 | 1.150 | 0.9500 | 0.9500 | 37,780 | -0.06(-6.40%) |
Dec 08, 2021 | 1.060 | 1.060 | 1.010 | 1.015 | 17,902 | -0.05(-4.25%) |
Dec 07, 2021 | 1.020 | 1.090 | 1.010 | 1.060 | 15,847 | +0.04(+3.92%) |
Dec 06, 2021 | 1.020 | 1.120 | 1.010 | 1.020 | 22,904 | -0.09(-8.52%) |
Dec 03, 2021 | 1.110 | 1.170 | 0.9000 | 1.115 | 26,002 | +0.01(+1.36%) |
Dec 02, 2021 | 1.010 | 1.500 | 1.010 | 1.100 | 89,330 | +0.08(+7.84%) |