Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.090 | 1.100 | 1.000 | 1.000 | 7,158 | -0.13(-11.50%) |
Feb 25, 2022 | 1.090 | 1.150 | 1.050 | 1.130 | 34,488 | +0.09(+8.65%) |
Feb 24, 2022 | 1.000 | 1.130 | 1.000 | 1.040 | 23,749 | +0.00(+0.00%) |
Feb 23, 2022 | 1.010 | 1.040 | 0.9900 | 1.040 | 3,615 | +0.04(+4.00%) |
Feb 22, 2022 | 1.010 | 1.010 | 1.000 | 1.000 | 17,707 | -0.05(-4.76%) |
Feb 18, 2022 | 1.050 | 0 | -0.01(-0.94%) | |||
Feb 17, 2022 | 1.060 | 1.060 | 1.000 | 1.060 | 3,537 | +0.00(+0.00%) |
Feb 16, 2022 | 1.010 | 1.060 | 1.010 | 1.060 | 22,902 | +0.06(+6.00%) |
Feb 15, 2022 | 1.010 | 1.010 | 1.000 | 1.000 | 31,371 | -0.06(-5.66%) |
Feb 14, 2022 | 1.150 | 1.150 | 1.000 | 1.060 | 19,395 | +0.02(+1.92%) |
Feb 11, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 1,200 | +0.02(+1.96%) |
Feb 10, 2022 | 1.040 | 1.100 | 0.9900 | 1.020 | 6,700 | -0.03(-2.86%) |
Feb 09, 2022 | 1.030 | 1.050 | 0.9900 | 1.050 | 12,900 | +0.02(+1.94%) |
Feb 08, 2022 | 1.040 | 1.050 | 1.030 | 1.030 | 112,210 | -0.01(-0.96%) |
Feb 07, 2022 | 0.8900 | 1.070 | 0.8900 | 1.040 | 45,855 | +0.14(+15.56%) |
Feb 04, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 87,750 | -0.09(-9.09%) |
Feb 03, 2022 | 0.9400 | 0.9900 | 12,875 | +0.03(+3.13%) | ||
Feb 02, 2022 | 1.000 | 1.000 | 0.9600 | 0.9600 | 31,900 | -0.02(-2.04%) |
Feb 01, 2022 | 1.020 | 1.020 | 0.9800 | 0.9800 | 3,064 | -0.01(-1.01%) |
Jan 31, 2022 | 1.000 | 1.030 | 0.9000 | 0.9900 | 64,950 | -0.05(-4.81%) |
Jan 28, 2022 | 1.210 | 1.210 | 1.000 | 1.040 | 38,303 | -0.01(-0.95%) |
Jan 27, 2022 | 1.060 | 1.090 | 1.050 | 1.050 | 59,300 | -0.06(-5.41%) |
Jan 26, 2022 | 1.070 | 1.130 | 1.070 | 1.110 | 52,200 | +0.01(+0.91%) |
Jan 25, 2022 | 1.070 | 1.100 | 1.070 | 1.100 | 5,606 | +0.03(+2.80%) |
Jan 24, 2022 | 1.110 | 1.110 | 1.070 | 1.070 | 81,563 | -0.08(-6.96%) |
Jan 21, 2022 | 1.150 | 1.150 | 1.110 | 1.150 | 5,400 | +0.02(+1.77%) |
Jan 20, 2022 | 1.150 | 1.210 | 1.130 | 1.130 | 62,592 | +0.01(+0.89%) |
Jan 19, 2022 | 1.110 | 1.300 | 1.110 | 1.120 | 150,935 | +0.01(+0.90%) |
Jan 18, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 370 | +0.00(+0.00%) |
Jan 17, 2022 | 1.090 | 1.110 | 1.090 | 1.110 | 300 | +0.02(+1.83%) |
Jan 14, 2022 | 1.140 | 1.180 | 1.090 | 1.090 | 31,510 | -0.02(-1.80%) |
Jan 13, 2022 | 1.160 | 1.160 | 1.110 | 1.110 | 2,550 | -0.07(-5.93%) |
Jan 12, 2022 | 1.180 | 1.180 | 1.150 | 1.180 | 3,300 | +0.04(+3.51%) |
Jan 11, 2022 | 1.140 | 1.140 | 1.130 | 1.140 | 8,820 | -0.06(-5.00%) |
Jan 10, 2022 | 1.250 | 1.250 | 1.060 | 1.200 | 15,901 | +0.10(+9.09%) |
Jan 07, 2022 | 1.160 | 1.160 | 1.050 | 1.100 | 121,704 | +0.02(+1.85%) |
Jan 06, 2022 | 1.160 | 1.190 | 1.080 | 1.080 | 95,381 | -0.12(-10.00%) |
Jan 05, 2022 | 1.230 | 1.260 | 1.170 | 1.200 | 20,150 | -0.03(-2.44%) |
Jan 04, 2022 | 1.310 | 1.310 | 1.160 | 1.230 | 30,442 | +0.03(+2.50%) |
Dec 31, 2021 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
Dec 30, 2021 | 1.200 | 1.200 | 1.180 | 1.180 | 42,166 | +0.02(+1.72%) |
Dec 29, 2021 | 1.210 | 1.210 | 1.160 | 1.160 | 26,014 | -0.06(-4.92%) |
Dec 24, 2021 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) | |
Dec 23, 2021 | 1.200 | 1.280 | 1.200 | 1.200 | 26,346 | +0.00(+0.00%) |
Dec 22, 2021 | 1.350 | 1.350 | 1.180 | 1.200 | 16,369 | +0.00(+0.00%) |
Dec 21, 2021 | 1.160 | 1.250 | 1.160 | 1.200 | 49,501 | +0.03(+2.56%) |
Dec 20, 2021 | 1.170 | 1.180 | 1.160 | 1.170 | 298,200 | -0.03(-2.50%) |
Dec 17, 2021 | 1.210 | 1.210 | 1.200 | 1.200 | 2,900 | +0.00(+0.00%) |
Dec 16, 2021 | 1.160 | 1.230 | 1.150 | 1.200 | 29,820 | +0.00(+0.00%) |
Dec 15, 2021 | 1.180 | 1.210 | 1.180 | 1.200 | 24,278 | +0.00(+0.00%) |
Dec 14, 2021 | 1.220 | 1.220 | 1.160 | 1.200 | 56,844 | -0.02(-1.64%) |
Dec 13, 2021 | 1.230 | 1.230 | 1.210 | 1.220 | 12,690 | -0.01(-0.81%) |
Dec 10, 2021 | 1.280 | 1.280 | 1.210 | 1.230 | 10,400 | -0.02(-1.60%) |
Dec 09, 2021 | 1.220 | 1.250 | 1.220 | 1.250 | 5,200 | +0.00(+0.00%) |
Dec 08, 2021 | 1.270 | 1.280 | 1.220 | 1.250 | 12,033 | +0.00(+0.00%) |
Dec 07, 2021 | 1.270 | 1.290 | 1.230 | 1.250 | 9,500 | +0.02(+1.63%) |
Dec 06, 2021 | 1.230 | 1.320 | 1.160 | 1.230 | 41,800 | -0.04(-3.15%) |
Dec 03, 2021 | 1.250 | 1.300 | 1.220 | 1.270 | 47,852 | +0.02(+1.60%) |
Dec 02, 2021 | 1.320 | 1.320 | 1.220 | 1.250 | 37,634 | -0.08(-6.02%) |