Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.500 | 1.553 | 1.491 | 1.504 | 775,081 | +0.00(+0.22%) |
Feb 25, 2022 | 1.545 | 1.504 | 1.486 | 1.500 | 277,582 | -0.02(-1.52%) |
Feb 24, 2022 | 1.448 | 1.537 | 1.395 | 1.524 | 927,111 | +0.04(+2.63%) |
Feb 23, 2022 | 1.434 | 1.536 | 1.423 | 1.485 | 577,688 | +0.07(+5.26%) |
Feb 22, 2022 | 1.457 | 1.473 | 1.401 | 1.410 | 719,875 | -0.04(-3.05%) |
Feb 18, 2022 | 1.455 | 0 | -0.03(-1.79%) | |||
Feb 17, 2022 | 1.451 | 1.548 | 1.449 | 1.481 | 1,057,811 | +0.01(+0.86%) |
Feb 16, 2022 | 1.450 | 1.496 | 1.391 | 1.469 | 3,748,707 | +0.03(+2.12%) |
Feb 15, 2022 | 1.406 | 1.461 | 1.403 | 1.438 | 642,358 | +0.02(+1.35%) |
Feb 14, 2022 | 1.442 | 1.451 | 1.358 | 1.419 | 827,962 | -0.01(-0.79%) |
Feb 11, 2022 | 1.388 | 1.441 | 1.383 | 1.430 | 619,292 | +0.03(+2.32%) |
Feb 10, 2022 | 1.418 | 1.443 | 1.380 | 1.398 | 331,595 | -0.03(-2.31%) |
Feb 09, 2022 | 1.457 | 1.457 | 1.409 | 1.431 | 606,641 | -0.01(-0.69%) |
Feb 08, 2022 | 1.408 | 1.457 | 1.392 | 1.441 | 468,288 | +0.03(+2.21%) |
Feb 07, 2022 | 1.441 | 1.457 | 1.392 | 1.410 | 831,011 | -0.03(-2.39%) |
Feb 04, 2022 | 1.447 | 1.468 | 1.426 | 1.444 | 480,063 | +0.01(+0.88%) |
Feb 03, 2022 | 1.435 | 1.457 | 1.432 | 341,905 | -0.02(-1.32%) | |
Feb 02, 2022 | 1.485 | 1.487 | 1.406 | 1.451 | 790,207 | -0.01(-0.99%) |
Feb 01, 2022 | 1.455 | 1.497 | 1.445 | 1.465 | 846,862 | +0.02(+1.05%) |
Jan 31, 2022 | 1.406 | 1.450 | 1,379,836 | +0.05(+3.84%) | ||
Jan 28, 2022 | 1.378 | 1.418 | 1.344 | 1.396 | 415,241 | +0.02(+1.25%) |
Jan 27, 2022 | 1.413 | 1.440 | 1.337 | 1.379 | 1,581,033 | -0.03(-1.93%) |
Jan 26, 2022 | 1.461 | 1.469 | 1.375 | 1.406 | 1,047,455 | -0.02(-1.58%) |
Jan 25, 2022 | 1.454 | 1.472 | 1.338 | 1.429 | 2,367,542 | -0.03(-2.00%) |
Jan 24, 2022 | 1.414 | 1.488 | 1.394 | 1.458 | 2,755,188 | +0.02(+1.24%) |
Jan 21, 2022 | 1.423 | 1.490 | 1.415 | 1.440 | 1,683,232 | -0.01(-0.37%) |
Jan 20, 2022 | 1.400 | 1.512 | 1.400 | 1.445 | 3,765,976 | +0.05(+3.71%) |
Jan 19, 2022 | 1.229 | 1.408 | 1.179 | 1.394 | 7,981,674 | +0.18(+15.29%) |
Jan 18, 2022 | 1.292 | 1.295 | 1.169 | 1.209 | 5,010,041 | -0.08(-6.31%) |
Jan 14, 2022 | 1.290 | 0 | +0.02(+1.94%) | |||
Jan 13, 2022 | 1.266 | 1.283 | 1.236 | 1.266 | 1,015,452 | -0.00(-0.31%) |
Jan 12, 2022 | 1.261 | 1.286 | 1.212 | 1.270 | 2,539,167 | +0.02(+1.54%) |
Jan 11, 2022 | 1.275 | 1.284 | 1.199 | 1.251 | 2,650,061 | +0.00(+0.00%) |
Jan 10, 2022 | 1.209 | 1.286 | 1.147 | 1.251 | 3,203,535 | +0.04(+3.23%) |
Jan 07, 2022 | 1.187 | 1.218 | 1.141 | 1.212 | 2,228,404 | +0.00(+0.00%) |
Jan 06, 2022 | 1.099 | 1.218 | 1.043 | 1.212 | 3,075,447 | +0.12(+11.25%) |
Jan 05, 2022 | 1.105 | 1.123 | 1.061 | 1.089 | 1,081,693 | -0.02(-1.56%) |
Jan 04, 2022 | 1.096 | 1.121 | 1.050 | 1.106 | 1,884,958 | +0.01(+0.97%) |
Jan 03, 2022 | 0.9943 | 1.134 | 0.9943 | 1.096 | 2,842,231 | +0.12(+12.67%) |
Dec 31, 2021 | 0.9685 | 0.9937 | 0.9672 | 0.9725 | 1,210,853 | +0.01(+0.62%) |
Dec 30, 2021 | 0.9506 | 0.9844 | 0.9413 | 0.9665 | 1,921,097 | +0.01(+0.62%) |
Dec 29, 2021 | 0.9334 | 0.9774 | 0.9314 | 0.9605 | 1,344,436 | +0.02(+2.33%) |
Dec 28, 2021 | 0.9672 | 0.9695 | 0.9281 | 0.9387 | 1,821,087 | -0.03(-2.81%) |
Dec 27, 2021 | 0.9532 | 0.9718 | 0.9208 | 0.9658 | 1,934,653 | +0.01(+1.39%) |
Dec 23, 2021 | 0.8148 | 0.9923 | 0.8115 | 0.9526 | 3,940,273 | +0.12(+15.04%) |
Dec 22, 2021 | 0.8572 | 0.8600 | 0.8148 | 0.8280 | 947,732 | -0.03(-3.33%) |
Dec 21, 2021 | 0.8506 | 0.8890 | 0.8347 | 0.8565 | 2,450,403 | +0.01(+1.02%) |
Dec 20, 2021 | 0.8280 | 0.8565 | 0.8280 | 0.8479 | 635,173 | -0.00(-0.08%) |
Dec 17, 2021 | 0.8526 | 0.8830 | 0.8340 | 0.8486 | 1,478,079 | -0.01(-1.61%) |
Dec 16, 2021 | 0.8128 | 0.8843 | 0.8121 | 0.8625 | 4,513,387 | +0.04(+5.43%) |
Dec 15, 2021 | 0.7446 | 0.8181 | 0.7439 | 0.8181 | 3,257,593 | +0.07(+9.88%) |
Dec 14, 2021 | 0.6750 | 0.7459 | 0.6558 | 0.7446 | 2,742,493 | +0.06(+8.70%) |
Dec 13, 2021 | 0.8075 | 0.8075 | 0.6419 | 0.6850 | 11,588,329 | -0.14(-17.41%) |
Dec 10, 2021 | 0.8049 | 0.8352 | 0.7618 | 0.8294 | 6,560,792 | +0.02(+3.05%) |
Dec 09, 2021 | 1.720 | 1.737 | 0.7512 | 0.8049 | 29,372,628 | -0.92(-53.36%) |
Dec 08, 2021 | 1.736 | 1.763 | 1.724 | 1.726 | 288,391 | -0.02(-1.14%) |
Dec 07, 2021 | 1.692 | 1.776 | 1.692 | 1.746 | 740,043 | +0.05(+3.13%) |
Dec 06, 2021 | 1.673 | 1.709 | 1.672 | 1.693 | 850,017 | +0.01(+0.79%) |
Dec 03, 2021 | 1.722 | 1.722 | 1.632 | 1.679 | 1,482,306 | -0.03(-1.59%) |
Dec 02, 2021 | 1.700 | 1.740 | 1.675 | 1.706 | 1,475,709 | -0.01(-0.46%) |