Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.450 | 1.570 | 1.400 | 1.530 | 75,438 | +0.06(+4.08%) |
Feb 25, 2022 | 1.480 | 1.480 | 1.410 | 1.470 | 54,270 | +0.01(+0.68%) |
Feb 24, 2022 | 1.400 | 1.470 | 1.310 | 1.460 | 201,862 | +0.06(+4.29%) |
Feb 23, 2022 | 1.530 | 1.583 | 1.400 | 1.400 | 114,254 | -0.10(-6.67%) |
Feb 22, 2022 | 1.430 | 1.550 | 1.430 | 1.500 | 272,685 | -0.04(-2.60%) |
Feb 18, 2022 | 1.540 | 0 | -0.04(-2.53%) | |||
Feb 17, 2022 | 1.540 | 1.580 | 1.500 | 1.580 | 220,151 | +0.02(+1.28%) |
Feb 16, 2022 | 1.630 | 1.641 | 1.480 | 1.560 | 299,307 | -0.06(-3.70%) |
Feb 15, 2022 | 1.560 | 1.740 | 1.510 | 1.620 | 768,570 | +0.11(+7.28%) |
Feb 14, 2022 | 1.340 | 1.520 | 1.300 | 1.510 | 223,813 | +0.18(+13.53%) |
Feb 11, 2022 | 1.310 | 1.470 | 1.300 | 1.330 | 380,750 | +0.05(+3.91%) |
Feb 10, 2022 | 1.190 | 1.280 | 1.150 | 1.280 | 122,594 | +0.09(+7.56%) |
Feb 09, 2022 | 1.160 | 1.190 | 1.130 | 1.190 | 89,815 | +0.06(+5.31%) |
Feb 08, 2022 | 1.140 | 1.180 | 1.120 | 1.130 | 90,584 | -0.01(-0.88%) |
Feb 07, 2022 | 1.140 | 1.150 | 1.100 | 1.140 | 84,116 | +0.01(+0.88%) |
Feb 04, 2022 | 1.070 | 1.160 | 1.045 | 1.130 | 69,975 | +0.08(+7.62%) |
Feb 03, 2022 | 0.9752 | 1.090 | 1.050 | 103,430 | -0.03(-2.78%) | |
Feb 02, 2022 | 1.130 | 1.130 | 1.050 | 1.080 | 52,513 | -0.05(-4.42%) |
Feb 01, 2022 | 1.100 | 1.150 | 1.080 | 1.130 | 144,734 | +0.06(+5.61%) |
Jan 31, 2022 | 1.040 | 1.070 | 151,952 | +0.02(+1.90%) | ||
Jan 28, 2022 | 0.9900 | 1.060 | 0.9800 | 1.050 | 160,908 | +0.04(+3.96%) |
Jan 27, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 108,061 | -0.05(-4.72%) |
Jan 26, 2022 | 1.050 | 1.065 | 1.000 | 1.060 | 291,177 | +0.02(+1.92%) |
Jan 25, 2022 | 0.9700 | 1.060 | 0.9500 | 1.040 | 164,333 | +0.09(+9.49%) |
Jan 24, 2022 | 0.9732 | 0.9880 | 0.8802 | 0.9499 | 284,559 | -0.05(-4.95%) |
Jan 21, 2022 | 1.100 | 1.100 | 0.9800 | 0.9994 | 247,268 | -0.08(-7.46%) |
Jan 20, 2022 | 1.080 | 1.140 | 1.080 | 1.080 | 206,503 | +0.01(+0.93%) |
Jan 19, 2022 | 1.100 | 1.179 | 1.040 | 1.070 | 269,775 | -0.03(-2.73%) |
Jan 18, 2022 | 1.150 | 1.230 | 1.100 | 1.100 | 290,110 | -0.07(-5.98%) |
Jan 14, 2022 | 1.170 | 0 | -0.02(-1.68%) | |||
Jan 13, 2022 | 1.150 | 1.190 | 1.130 | 1.190 | 97,160 | +0.04(+3.48%) |
Jan 12, 2022 | 1.160 | 1.246 | 1.150 | 1.150 | 170,981 | -0.05(-4.17%) |
Jan 11, 2022 | 1.120 | 1.280 | 1.120 | 1.200 | 110,606 | +0.06(+5.26%) |
Jan 10, 2022 | 1.180 | 1.180 | 1.110 | 1.140 | 190,274 | -0.01(-0.87%) |
Jan 07, 2022 | 1.200 | 1.230 | 1.150 | 1.150 | 60,139 | -0.07(-5.74%) |
Jan 06, 2022 | 1.150 | 1.290 | 1.120 | 1.220 | 244,530 | +0.06(+5.17%) |
Jan 05, 2022 | 1.250 | 1.250 | 1.140 | 1.160 | 128,399 | -0.05(-4.13%) |
Jan 04, 2022 | 1.270 | 1.270 | 1.190 | 1.210 | 171,074 | -0.08(-6.20%) |
Jan 03, 2022 | 1.270 | 1.300 | 1.250 | 1.290 | 104,821 | +0.04(+3.20%) |
Dec 31, 2021 | 1.240 | 1.380 | 1.230 | 1.250 | 524,576 | +0.00(+0.00%) |
Dec 30, 2021 | 1.190 | 1.300 | 1.190 | 1.250 | 484,198 | +0.07(+5.93%) |
Dec 29, 2021 | 1.160 | 1.220 | 1.110 | 1.180 | 348,460 | +0.01(+0.85%) |
Dec 28, 2021 | 1.260 | 1.278 | 1.160 | 1.170 | 195,997 | -0.12(-9.30%) |
Dec 27, 2021 | 1.240 | 1.380 | 1.200 | 1.290 | 763,092 | +0.04(+3.20%) |
Dec 23, 2021 | 1.280 | 1.280 | 1.240 | 1.250 | 166,290 | -0.03(-2.34%) |
Dec 22, 2021 | 1.300 | 1.320 | 1.260 | 1.280 | 388,556 | +0.00(+0.00%) |
Dec 21, 2021 | 1.390 | 1.440 | 1.260 | 1.280 | 502,000 | -0.10(-7.25%) |
Dec 20, 2021 | 1.350 | 1.420 | 1.300 | 1.380 | 261,281 | -0.04(-2.82%) |
Dec 17, 2021 | 1.220 | 1.490 | 1.219 | 1.420 | 351,723 | +0.15(+11.81%) |
Dec 16, 2021 | 1.400 | 1.412 | 1.200 | 1.270 | 339,724 | -0.11(-7.97%) |
Dec 15, 2021 | 1.400 | 1.440 | 1.260 | 1.380 | 663,199 | -0.02(-1.43%) |
Dec 14, 2021 | 1.450 | 1.490 | 1.360 | 1.400 | 400,240 | -0.07(-4.76%) |
Dec 13, 2021 | 1.500 | 1.590 | 1.430 | 1.470 | 448,613 | -0.07(-4.55%) |
Dec 10, 2021 | 1.560 | 1.690 | 1.450 | 1.540 | 1,764,199 | -0.01(-0.65%) |
Dec 09, 2021 | 1.730 | 1.755 | 1.510 | 1.550 | 413,230 | -0.11(-6.63%) |
Dec 08, 2021 | 1.580 | 1.770 | 1.520 | 1.660 | 403,802 | +0.08(+5.06%) |
Dec 07, 2021 | 1.490 | 1.650 | 1.490 | 1.580 | 328,410 | +0.10(+6.76%) |
Dec 06, 2021 | 1.390 | 1.500 | 1.335 | 1.480 | 347,002 | +0.09(+6.47%) |
Dec 03, 2021 | 1.660 | 1.670 | 1.390 | 1.390 | 561,827 | -0.29(-17.26%) |
Dec 02, 2021 | 1.750 | 1.760 | 1.660 | 1.680 | 288,345 | -0.07(-4.00%) |