Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.140 | 1.200 | 1.130 | 1.130 | 139,368 | -0.06(-5.04%) |
Feb 25, 2022 | 1.230 | 1.215 | 1.120 | 1.190 | 297,488 | -0.07(-5.56%) |
Feb 24, 2022 | 1.100 | 1.260 | 1.050 | 1.260 | 198,548 | +0.00(+0.00%) |
Feb 23, 2022 | 1.230 | 1.278 | 1.215 | 1.260 | 140,539 | +0.06(+5.00%) |
Feb 22, 2022 | 1.340 | 1.349 | 1.180 | 1.200 | 429,206 | -0.13(-9.77%) |
Feb 18, 2022 | 1.330 | 0 | +0.06(+4.72%) | |||
Feb 17, 2022 | 1.190 | 1.340 | 1.185 | 1.270 | 333,234 | +0.09(+7.63%) |
Feb 16, 2022 | 1.140 | 1.220 | 1.120 | 1.180 | 198,168 | +0.06(+5.36%) |
Feb 15, 2022 | 1.140 | 1.180 | 1.120 | 1.120 | 226,724 | -0.02(-1.75%) |
Feb 14, 2022 | 1.080 | 1.140 | 1.060 | 1.140 | 206,929 | +0.04(+3.64%) |
Feb 11, 2022 | 1.140 | 1.189 | 1.060 | 1.100 | 443,941 | -0.05(-4.35%) |
Feb 10, 2022 | 1.070 | 1.230 | 1.060 | 1.150 | 341,337 | +0.05(+4.55%) |
Feb 09, 2022 | 1.020 | 1.100 | 1.000 | 1.100 | 99,939 | +0.07(+6.80%) |
Feb 08, 2022 | 1.030 | 1.060 | 1.030 | 1.030 | 101,984 | -0.02(-1.90%) |
Feb 07, 2022 | 1.000 | 1.069 | 0.9900 | 1.050 | 242,281 | +0.03(+2.94%) |
Feb 04, 2022 | 1.000 | 1.090 | 0.9756 | 1.020 | 353,255 | +0.00(+0.00%) |
Feb 03, 2022 | 1.060 | 1.000 | 1.020 | 185,634 | -0.07(-6.42%) | |
Feb 02, 2022 | 1.040 | 1.100 | 1.000 | 1.090 | 406,850 | +0.05(+4.81%) |
Feb 01, 2022 | 1.040 | 1.070 | 0.9893 | 1.040 | 496,406 | +0.03(+2.97%) |
Jan 31, 2022 | 0.9100 | 1.040 | 1.010 | 745,227 | +0.11(+12.33%) | |
Jan 28, 2022 | 0.8500 | 0.9099 | 0.7700 | 0.8991 | 303,274 | +0.04(+4.86%) |
Jan 27, 2022 | 0.8643 | 0.9000 | 0.8120 | 0.8574 | 500,046 | +0.05(+5.85%) |
Jan 26, 2022 | 0.7500 | 0.8350 | 0.7401 | 0.8100 | 609,933 | +0.04(+5.72%) |
Jan 25, 2022 | 0.7520 | 0.8348 | 0.7458 | 0.7662 | 1,495,126 | +0.08(+11.04%) |
Jan 24, 2022 | 0.7400 | 0.7400 | 0.6296 | 0.6900 | 337,528 | -0.05(-6.39%) |
Jan 21, 2022 | 0.7103 | 0.7500 | 0.6612 | 0.7371 | 569,648 | +0.03(+3.82%) |
Jan 20, 2022 | 0.7401 | 0.7664 | 0.7100 | 0.7100 | 207,466 | -0.03(-4.03%) |
Jan 19, 2022 | 0.7628 | 0.7949 | 0.7141 | 0.7398 | 240,155 | -0.02(-2.94%) |
Jan 18, 2022 | 0.8102 | 0.8200 | 0.7500 | 0.7622 | 252,952 | -0.05(-5.89%) |
Jan 14, 2022 | 0.8099 | 0 | +0.02(+2.00%) | |||
Jan 13, 2022 | 0.8300 | 0.8325 | 0.7900 | 0.7940 | 311,445 | -0.01(-0.69%) |
Jan 12, 2022 | 0.8300 | 0.8375 | 0.7901 | 0.7995 | 186,946 | -0.00(-0.34%) |
Jan 11, 2022 | 0.7730 | 0.8353 | 0.7666 | 0.8022 | 467,081 | +0.01(+1.52%) |
Jan 10, 2022 | 0.8576 | 0.8589 | 0.7769 | 0.7902 | 474,149 | -0.06(-6.52%) |
Jan 07, 2022 | 0.8835 | 0.8890 | 0.8320 | 0.8453 | 231,074 | +0.01(+0.77%) |
Jan 06, 2022 | 0.8839 | 0.9300 | 0.8200 | 0.8388 | 589,064 | -0.09(-9.81%) |
Jan 05, 2022 | 1.000 | 1.000 | 0.9239 | 0.9300 | 1,096,125 | -0.08(-7.92%) |
Jan 04, 2022 | 0.9400 | 1.020 | 0.9409 | 1.010 | 931,085 | +0.07(+7.10%) |
Jan 03, 2022 | 0.8776 | 0.9630 | 0.8775 | 0.9430 | 658,581 | +0.05(+5.96%) |
Dec 31, 2021 | 0.8835 | 0.9200 | 0.8530 | 0.8900 | 463,716 | -0.03(-3.30%) |
Dec 30, 2021 | 0.8500 | 0.9412 | 0.8103 | 0.9204 | 1,128,926 | +0.08(+10.06%) |
Dec 29, 2021 | 0.8900 | 0.9163 | 0.8034 | 0.8363 | 759,647 | -0.05(-5.82%) |
Dec 28, 2021 | 0.9601 | 0.9698 | 0.8720 | 0.8880 | 680,856 | -0.07(-7.50%) |
Dec 27, 2021 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 899,189 | +0.01(+0.64%) |
Dec 23, 2021 | 1.270 | 1.320 | 0.9290 | 0.9539 | 4,353,768 | -0.32(-24.89%) |
Dec 22, 2021 | 1.370 | 1.390 | 1.260 | 1.270 | 902,458 | -0.12(-8.63%) |
Dec 21, 2021 | 1.340 | 1.430 | 1.340 | 1.390 | 197,742 | +0.04(+2.96%) |
Dec 20, 2021 | 1.300 | 1.380 | 1.290 | 1.350 | 321,964 | -0.02(-1.46%) |
Dec 17, 2021 | 1.370 | 1.440 | 1.350 | 1.370 | 332,012 | -0.05(-3.52%) |
Dec 16, 2021 | 1.460 | 1.500 | 1.370 | 1.420 | 291,229 | -0.05(-3.40%) |
Dec 15, 2021 | 1.360 | 1.480 | 1.290 | 1.470 | 399,962 | +0.10(+7.30%) |
Dec 14, 2021 | 1.350 | 1.450 | 1.270 | 1.370 | 501,504 | -0.03(-2.14%) |
Dec 13, 2021 | 1.500 | 1.540 | 1.400 | 1.400 | 323,949 | -0.15(-9.68%) |
Dec 10, 2021 | 1.490 | 1.580 | 1.460 | 1.550 | 552,923 | +0.08(+5.44%) |
Dec 09, 2021 | 1.290 | 1.640 | 1.245 | 1.470 | 2,431,570 | +0.12(+8.89%) |
Dec 08, 2021 | 1.250 | 1.360 | 1.240 | 1.350 | 519,268 | +0.09(+7.14%) |
Dec 07, 2021 | 1.280 | 1.314 | 1.260 | 1.260 | 207,739 | -0.01(-0.79%) |
Dec 06, 2021 | 1.270 | 1.290 | 1.160 | 1.270 | 432,178 | -0.03(-2.31%) |
Dec 03, 2021 | 1.300 | 1.310 | 1.150 | 1.300 | 1,000,755 | +0.03(+2.36%) |
Dec 02, 2021 | 1.330 | 1.340 | 1.250 | 1.270 | 452,324 | -0.06(-4.51%) |