Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.130 | 1.140 | 1.090 | 1.120 | 80,766 | -0.00(-0.44%) |
Feb 25, 2022 | 1.100 | 1.140 | 1.100 | 1.125 | 49,130 | +0.01(+1.35%) |
Feb 24, 2022 | 1.150 | 1.150 | 1.100 | 1.110 | 318,445 | -0.03(-2.63%) |
Feb 23, 2022 | 1.110 | 1.140 | 1.090 | 1.140 | 72,730 | +0.06(+5.56%) |
Feb 22, 2022 | 1.140 | 1.140 | 1.060 | 1.080 | 176,863 | -0.05(-4.42%) |
Feb 18, 2022 | 1.130 | 0 | -0.02(-1.74%) | |||
Feb 17, 2022 | 1.140 | 1.170 | 1.130 | 1.150 | 63,394 | +0.02(+1.77%) |
Feb 16, 2022 | 1.120 | 1.140 | 1.120 | 1.130 | 50,811 | -0.01(-0.88%) |
Feb 15, 2022 | 1.150 | 1.150 | 1.110 | 1.140 | 58,313 | -0.02(-1.72%) |
Feb 14, 2022 | 1.190 | 1.200 | 1.140 | 1.160 | 1,074,269 | -0.01(-0.85%) |
Feb 11, 2022 | 1.080 | 1.190 | 1.070 | 1.170 | 354,321 | +0.07(+6.36%) |
Feb 10, 2022 | 1.110 | 1.120 | 1.090 | 1.100 | 60,435 | -0.02(-1.79%) |
Feb 09, 2022 | 1.120 | 1.140 | 1.100 | 1.120 | 218,790 | +0.02(+1.82%) |
Feb 08, 2022 | 1.060 | 1.130 | 1.060 | 1.100 | 197,202 | +0.02(+1.85%) |
Feb 07, 2022 | 1.100 | 1.110 | 1.060 | 1.080 | 322,866 | +0.05(+4.85%) |
Feb 04, 2022 | 1.030 | 1.050 | 1.010 | 1.030 | 127,105 | +0.03(+3.00%) |
Feb 03, 2022 | 1.020 | 1.000 | 710,402 | -0.01(-0.99%) | ||
Feb 02, 2022 | 1.000 | 1.020 | 0.9900 | 1.010 | 524,711 | +0.01(+1.00%) |
Feb 01, 2022 | 1.010 | 1.020 | 0.9800 | 1.000 | 164,528 | +0.00(+0.00%) |
Jan 31, 2022 | 1.050 | 1.070 | 0.9900 | 1.000 | 384,352 | +0.07(+7.53%) |
Jan 28, 2022 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 289,632 | +0.02(+2.20%) |
Jan 27, 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 69,283 | -0.04(-4.21%) |
Jan 26, 2022 | 0.9500 | 1.000 | 0.9400 | 0.9500 | 95,381 | +0.02(+2.15%) |
Jan 25, 2022 | 0.9300 | 0.9800 | 0.9000 | 0.9300 | 154,621 | +0.02(+2.20%) |
Jan 24, 2022 | 0.9600 | 0.9700 | 0.9000 | 0.9100 | 401,599 | -0.08(-8.08%) |
Jan 21, 2022 | 1.050 | 1.050 | 0.9700 | 0.9900 | 382,088 | -0.08(-7.48%) |
Jan 20, 2022 | 1.100 | 1.130 | 1.070 | 1.070 | 26,187,008 | -0.02(-1.83%) |
Jan 19, 2022 | 1.070 | 1.150 | 1.060 | 1.090 | 159,662 | -0.00(-0.46%) |
Jan 18, 2022 | 1.120 | 1.130 | 1.080 | 1.095 | 281,227 | -0.04(-3.95%) |
Jan 17, 2022 | 1.070 | 1.140 | 1.070 | 1.140 | 73,446 | +0.04(+4.11%) |
Jan 14, 2022 | 1.070 | 1.100 | 1.070 | 1.095 | 235,637 | +0.02(+2.34%) |
Jan 13, 2022 | 1.100 | 1.100 | 1.060 | 1.070 | 122,000 | +0.00(+0.00%) |
Jan 12, 2022 | 1.080 | 1.090 | 1.050 | 1.070 | 123,323 | +0.03(+2.88%) |
Jan 11, 2022 | 1.040 | 1.040 | 1.020 | 1.040 | 9,125 | -0.01(-0.95%) |
Jan 10, 2022 | 1.030 | 1.050 | 1.030 | 1.050 | 21,008 | -0.01(-0.94%) |
Jan 07, 2022 | 1.060 | 1.060 | 1.050 | 1.060 | 51,005 | +0.02(+1.92%) |
Jan 06, 2022 | 1.050 | 1.060 | 1.030 | 1.040 | 61,017 | -0.01(-0.95%) |
Jan 05, 2022 | 1.030 | 1.065 | 1.030 | 1.050 | 49,710 | +0.00(+0.00%) |
Jan 04, 2022 | 1.100 | 1.120 | 1.030 | 1.050 | 89,055 | -0.03(-2.78%) |
Dec 31, 2021 | 1.080 | 1.080 | 1.080 | 0 | +0.03(+2.86%) | |
Dec 30, 2021 | 1.030 | 1.050 | 1.030 | 1.050 | 22,700 | -0.02(-1.87%) |
Dec 29, 2021 | 1.030 | 1.080 | 1.020 | 1.070 | 110,747 | -0.01(-0.93%) |
Dec 24, 2021 | 1.080 | 1.080 | 1.080 | 0 | +0.02(+1.89%) | |
Dec 23, 2021 | 1.040 | 1.070 | 1.040 | 1.060 | 15,890 | -0.02(-1.85%) |
Dec 22, 2021 | 1.040 | 1.100 | 1.040 | 1.080 | 34,486 | +0.05(+4.85%) |
Dec 21, 2021 | 1.010 | 1.030 | 1.000 | 1.030 | 61,489 | +0.02(+1.98%) |
Dec 20, 2021 | 1.000 | 1.010 | 0.9800 | 1.010 | 39,883 | +0.01(+1.00%) |
Dec 17, 2021 | 1.030 | 1.050 | 1.000 | 1.000 | 69,340 | -0.02(-1.96%) |
Dec 16, 2021 | 1.040 | 1.050 | 0.9900 | 1.020 | 349,900 | -0.02(-1.92%) |
Dec 15, 2021 | 1.070 | 1.090 | 1.000 | 1.040 | 115,766 | -0.03(-2.80%) |
Dec 14, 2021 | 1.130 | 1.130 | 1.070 | 1.070 | 42,063 | -0.06(-5.31%) |
Dec 13, 2021 | 1.120 | 1.130 | 1.100 | 1.130 | 64,175 | +0.01(+0.89%) |
Dec 10, 2021 | 1.110 | 1.120 | 1.100 | 1.120 | 107,513 | +0.01(+0.90%) |
Dec 09, 2021 | 1.050 | 1.120 | 1.050 | 1.110 | 154,610 | +0.04(+3.74%) |
Dec 08, 2021 | 1.050 | 1.080 | 1.050 | 1.070 | 25,619 | +0.01(+0.94%) |
Dec 07, 2021 | 1.030 | 1.060 | 1.030 | 1.060 | 23,410 | -0.01(-0.93%) |
Dec 06, 2021 | 1.060 | 1.070 | 1.050 | 1.070 | 7,775 | +0.01(+0.94%) |
Dec 03, 2021 | 1.080 | 1.080 | 1.050 | 1.060 | 27,481 | +0.00(+0.00%) |
Dec 02, 2021 | 1.070 | 1.070 | 1.050 | 1.060 | 28,772 | +0.00(+0.00%) |