Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 11, 2022 | 1.100 | 0 | +0.06(+5.77%) | |||
Jan 10, 2022 | 0.9960 | 1.050 | 0.9960 | 1.040 | 49,445 | +0.04(+4.00%) |
Jan 07, 2022 | 0.9941 | 1.011 | 0.9863 | 1.000 | 36,308 | -0.01(-0.99%) |
Jan 06, 2022 | 1.020 | 1.020 | 1.010 | 1.010 | 10,349 | -0.04(-4.27%) |
Jan 05, 2022 | 1.160 | 1.160 | 1.055 | 1.055 | 17,244 | -0.02(-1.41%) |
Jan 04, 2022 | 1.108 | 1.108 | 1.070 | 1.070 | 46,162 | -0.00(-0.46%) |
Jan 03, 2022 | 1.020 | 1.085 | 0.9800 | 1.075 | 22,885 | -0.02(-1.38%) |
Dec 31, 2021 | 1.092 | 1.092 | 1.070 | 1.090 | 32,085 | +0.03(+2.83%) |
Dec 30, 2021 | 1.060 | 1.060 | 1.050 | 1.060 | 36,297 | -0.00(-0.47%) |
Dec 29, 2021 | 1.020 | 1.080 | 1.020 | 1.065 | 31,055 | +0.02(+2.40%) |
Dec 28, 2021 | 1.025 | 1.050 | 1.000 | 1.040 | 38,660 | +0.01(+0.48%) |
Dec 27, 2021 | 1.110 | 1.200 | 0.9800 | 1.035 | 82,579 | -0.05(-4.17%) |
Dec 23, 2021 | 1.051 | 1.080 | 1.040 | 1.080 | 65,479 | +0.04(+3.80%) |
Dec 22, 2021 | 1.042 | 1.050 | 1.040 | 1.040 | 42,708 | +0.00(+0.05%) |
Dec 21, 2021 | 1.050 | 1.060 | 1.020 | 1.040 | 25,890 | -0.01(-0.95%) |
Dec 20, 2021 | 1.029 | 1.050 | 1.020 | 1.050 | 39,450 | -0.03(-2.78%) |
Dec 17, 2021 | 1.070 | 1.100 | 1.070 | 1.080 | 23,593 | +0.02(+1.89%) |
Dec 16, 2021 | 1.020 | 1.082 | 1.000 | 1.060 | 28,900 | +0.02(+1.92%) |
Dec 15, 2021 | 1.030 | 1.040 | 0.9502 | 1.040 | 14,100 | +0.04(+4.00%) |
Dec 14, 2021 | 1.030 | 1.030 | 1.000 | 1.000 | 17,925 | -0.07(-6.28%) |
Dec 13, 2021 | 0.9800 | 1.070 | 0.9800 | 1.067 | 30,353 | +0.02(+1.62%) |
Dec 10, 2021 | 1.060 | 1.110 | 1.030 | 1.050 | 26,093 | +0.03(+2.94%) |
Dec 09, 2021 | 1.038 | 1.040 | 1.020 | 1.020 | 5,702 | -0.03(-2.87%) |
Dec 08, 2021 | 1.017 | 1.060 | 1.017 | 1.050 | 17,385 | +0.03(+2.95%) |
Dec 07, 2021 | 1.000 | 1.030 | 1.000 | 1.020 | 67,066 | +0.02(+1.69%) |
Dec 06, 2021 | 1.000 | 1.050 | 0.9955 | 1.003 | 16,775 | -0.02(-1.67%) |
Dec 03, 2021 | 1.040 | 1.060 | 0.9930 | 1.020 | 17,255 | +0.02(+2.00%) |
Dec 02, 2021 | 0.9800 | 1.010 | 0.9143 | 1.000 | 26,897 | -0.03(-2.91%) |
Dec 01, 2021 | 1.110 | 1.128 | 1.030 | 1.030 | 37,261 | -0.06(-5.50%) |
Nov 30, 2021 | 1.130 | 1.140 | 1.090 | 1.090 | 4,535 | -0.03(-3.11%) |
Nov 29, 2021 | 1.140 | 1.140 | 1.125 | 1.125 | 4,510 | -0.00(-0.44%) |
Nov 26, 2021 | 1.140 | 1.140 | 1.130 | 1.130 | 1,310 | -0.07(-5.83%) |
Nov 24, 2021 | 1.150 | 1.200 | 1.150 | 1.200 | 26,041 | +0.03(+2.56%) |
Nov 23, 2021 | 1.175 | 1.180 | 1.140 | 1.170 | 20,608 | -0.03(-2.50%) |
Nov 22, 2021 | 1.200 | 1.225 | 1.200 | 1.200 | 21,696 | -0.05(-3.99%) |
Nov 19, 2021 | 1.280 | 1.300 | 1.241 | 1.250 | 11,710 | -0.05(-3.85%) |
Nov 18, 2021 | 1.310 | 1.300 | 1.300 | 1.300 | 33,038 | -0.02(-1.52%) |
Nov 17, 2021 | 1.320 | 1.320 | 1.300 | 1.320 | 21,504 | +0.01(+0.76%) |
Nov 16, 2021 | 1.330 | 1.330 | 1.310 | 1.310 | 14,182 | +0.00(+0.00%) |
Nov 15, 2021 | 1.340 | 1.340 | 1.300 | 1.310 | 16,695 | -0.01(-0.76%) |
Nov 12, 2021 | 1.310 | 1.360 | 1.310 | 1.320 | 65,554 | +0.02(+1.54%) |
Nov 11, 2021 | 1.260 | 1.301 | 1.238 | 1.300 | 104,149 | +0.06(+4.84%) |
Nov 09, 2021 | 1.190 | 1.240 | 1.171 | 1.240 | 65,048 | +0.05(+4.20%) |
Nov 08, 2021 | 1.200 | 1.200 | 1.180 | 1.190 | 70,920 | -0.01(-0.83%) |
Nov 05, 2021 | 1.230 | 1.230 | 1.160 | 1.200 | 13,317 | +0.03(+2.56%) |
Nov 04, 2021 | 1.181 | 1.190 | 1.140 | 1.170 | 47,474 | +0.00(+0.17%) |
Nov 03, 2021 | 1.100 | 1.170 | 1.100 | 1.168 | 23,765 | +0.03(+2.46%) |
Nov 02, 2021 | 1.143 | 1.170 | 1.123 | 1.140 | 123,973 | -0.03(-2.58%) |
Nov 01, 2021 | 1.207 | 1.230 | 1.170 | 1.170 | 109,797 | -0.05(-4.08%) |
Oct 29, 2021 | 1.203 | 1.230 | 1.160 | 1.220 | 42,996 | -0.01(-0.81%) |
Oct 28, 2021 | 1.250 | 1.260 | 1.230 | 1.230 | 83,067 | -0.02(-1.60%) |
Oct 27, 2021 | 1.240 | 1.260 | 1.240 | 1.250 | 67,875 | +0.01(+0.81%) |
Oct 26, 2021 | 1.290 | 1.230 | 1.240 | 188,179 | -0.01(-0.80%) | |
Oct 25, 2021 | 1.180 | 1.300 | 1.160 | 1.250 | 681,605 | +0.25(+25.00%) |
Oct 22, 2021 | 1.020 | 1.040 | 1.000 | 1.000 | 35,325 | -0.01(-0.99%) |
Oct 21, 2021 | 1.010 | 1.020 | 1.000 | 1.010 | 16,084 | +0.01(+1.00%) |
Oct 20, 2021 | 1.010 | 1.010 | 0.9900 | 1.000 | 17,483 | +0.00(+0.00%) |
Oct 19, 2021 | 1.002 | 1.034 | 0.9900 | 1.000 | 42,591 | +0.01(+1.01%) |
Oct 18, 2021 | 0.9900 | 0.9969 | 0.9684 | 0.9900 | 20,638 | -0.03(-2.94%) |
Oct 15, 2021 | 0.9400 | 1.020 | 0.9400 | 1.020 | 61,957 | +0.00(+0.00%) |
Oct 14, 2021 | 0.9500 | 1.040 | 0.9400 | 1.020 | 158,154 | +0.08(+7.94%) |
Oct 13, 2021 | 0.9029 | 0.9503 | 0.8835 | 0.9450 | 91,496 | +0.04(+5.00%) |
Oct 12, 2021 | 0.9112 | 0.9240 | 0.8951 | 0.9000 | 16,445 | -0.01(-1.30%) |
Oct 11, 2021 | 0.9450 | 0.9450 | 0.8900 | 0.9119 | 22,472 | -0.01(-0.88%) |
Oct 08, 2021 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 60,130 | +0.00(+0.28%) |
Oct 07, 2021 | 0.9174 | 0.9175 | 0.8951 | 0.9174 | 6,562 | +0.02(+2.37%) |
Oct 06, 2021 | 0.8603 | 0.9173 | 0.8603 | 0.8962 | 66,730 | +0.04(+4.59%) |
Oct 05, 2021 | 0.9050 | 0.9180 | 0.8569 | 0.8569 | 39,046 | -0.05(-5.89%) |
Oct 04, 2021 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 5,100 | +0.01(+0.67%) |
Oct 01, 2021 | 0.9058 | 0.9058 | 0.9044 | 0.9044 | 2,451 | -0.03(-2.75%) |
Sep 30, 2021 | 0.9164 | 0.9300 | 0.9164 | 0.9300 | 19,922 | +0.02(+2.22%) |
Sep 29, 2021 | 0.9220 | 0.9220 | 0.9050 | 0.9098 | 34,332 | -0.00(-0.14%) |
Sep 28, 2021 | 0.9200 | 0.9256 | 0.9095 | 0.9111 | 25,956 | -0.01(-1.29%) |
Sep 27, 2021 | 0.8979 | 0.9259 | 0.8979 | 0.9230 | 15,628 | -0.00(-0.49%) |
Sep 24, 2021 | 0.9190 | 0.9354 | 0.9150 | 0.9275 | 100,247 | +0.02(+1.82%) |
Sep 23, 2021 | 0.9109 | 0.9109 | 0.9109 | 0.9109 | 10,000 | -0.02(-2.11%) |
Sep 22, 2021 | 0.9127 | 0.9305 | 0.9112 | 0.9305 | 29,054 | +0.02(+1.69%) |
Sep 21, 2021 | 0.9015 | 0.9300 | 0.9015 | 0.9150 | 67,765 | -0.01(-1.39%) |
Sep 20, 2021 | 0.9250 | 0.9279 | 0.9100 | 0.9279 | 13,266 | -0.02(-2.33%) |
Sep 17, 2021 | 0.9500 | 0.9600 | 0.9382 | 0.9500 | 6,039 | +0.00(+0.37%) |
Sep 16, 2021 | 0.9340 | 0.9465 | 0.9165 | 0.9465 | 70,164 | -0.01(-0.67%) |
Sep 15, 2021 | 0.9500 | 0.9700 | 0.9489 | 0.9529 | 35,335 | +0.00(+0.31%) |
Sep 14, 2021 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 20,115 | +0.03(+2.97%) |
Sep 13, 2021 | 0.9131 | 0.9400 | 0.9000 | 0.9226 | 31,003 | +0.01(+1.15%) |
Sep 10, 2021 | 0.9352 | 0.9500 | 0.9109 | 0.9121 | 20,126 | -0.04(-3.99%) |
Sep 09, 2021 | 0.9205 | 0.9592 | 0.9205 | 0.9500 | 35,518 | +0.04(+4.34%) |
Sep 08, 2021 | 0.9029 | 0.9400 | 0.9000 | 0.9105 | 25,165 | -0.02(-2.23%) |
Sep 07, 2021 | 0.9161 | 0.9600 | 0.9030 | 0.9313 | 27,793 | -0.02(-1.70%) |
Sep 03, 2021 | 0.9043 | 0.9796 | 0.8851 | 0.9474 | 106,742 | +0.07(+7.67%) |
Sep 02, 2021 | 0.8700 | 0.8930 | 0.8695 | 0.8799 | 47,900 | +0.03(+3.52%) |
Sep 01, 2021 | 0.8698 | 0.8698 | 0.8450 | 0.8500 | 56,758 | -0.02(-2.76%) |
Aug 31, 2021 | 0.8600 | 0.8840 | 0.8600 | 0.8741 | 92,381 | +0.01(+1.64%) |
Aug 30, 2021 | 0.8435 | 0.8800 | 0.8435 | 0.8600 | 6,690 | +0.00(+0.00%) |
Aug 27, 2021 | 0.8400 | 0.8615 | 0.8400 | 0.8600 | 53,861 | +0.04(+4.88%) |
Aug 26, 2021 | 0.8413 | 0.8483 | 0.8168 | 0.8200 | 13,626 | -0.01(-1.48%) |
Aug 25, 2021 | 0.8628 | 0.8628 | 0.8300 | 0.8323 | 8,195 | +0.00(+0.28%) |
Aug 24, 2021 | 0.8500 | 0.8501 | 0.8208 | 0.8300 | 44,812 | -0.01(-1.19%) |
Aug 23, 2021 | 0.8057 | 0.8453 | 0.8028 | 0.8400 | 16,535 | +0.03(+3.91%) |
Aug 20, 2021 | 0.8072 | 0.8193 | 0.7888 | 0.8084 | 14,564 | -0.00(-0.20%) |
Aug 19, 2021 | 0.8860 | 0.8860 | 0.8010 | 0.8100 | 22,688 | -0.01(-1.70%) |
Aug 18, 2021 | 0.8206 | 0.8347 | 0.8029 | 0.8240 | 45,865 | +0.01(+0.66%) |
Aug 17, 2021 | 0.8100 | 0.8348 | 0.8060 | 0.8186 | 42,199 | -0.01(-0.86%) |
Aug 16, 2021 | 0.8412 | 0.8412 | 0.8169 | 0.8257 | 18,611 | -0.00(-0.25%) |
Aug 13, 2021 | 0.8255 | 0.8448 | 0.8200 | 0.8278 | 25,355 | -0.03(-3.40%) |
Aug 12, 2021 | 0.8314 | 0.8645 | 0.8254 | 0.8569 | 37,034 | +0.02(+2.01%) |
Aug 11, 2021 | 0.8197 | 0.8810 | 0.8197 | 0.8400 | 108,707 | +0.02(+2.31%) |
Aug 10, 2021 | 0.8101 | 0.8436 | 0.8100 | 0.8210 | 32,588 | +0.00(+0.18%) |
Aug 09, 2021 | 0.8520 | 0.8520 | 0.8103 | 0.8195 | 70,594 | -0.01(-1.27%) |
Aug 06, 2021 | 0.8500 | 0.8656 | 0.8083 | 0.8300 | 52,942 | -0.03(-3.01%) |
Aug 05, 2021 | 0.8200 | 0.8800 | 0.8200 | 0.8558 | 24,922 | -0.01(-1.13%) |
Aug 04, 2021 | 0.9155 | 0.9300 | 0.8656 | 0.8656 | 49,997 | -0.01(-1.64%) |
Aug 03, 2021 | 0.9283 | 0.9375 | 0.8800 | 0.8800 | 53,626 | -0.02(-2.22%) |
Aug 02, 2021 | 0.8700 | 0.9500 | 0.8700 | 0.9000 | 15,614 | -0.00(-0.09%) |
Jul 30, 2021 | 0.9360 | 0.9360 | 0.9000 | 0.9008 | 18,114 | -0.04(-4.69%) |
Jul 29, 2021 | 0.9050 | 0.9656 | 0.9050 | 0.9451 | 26,779 | +0.05(+5.44%) |
Jul 28, 2021 | 0.8450 | 0.9010 | 0.8450 | 0.8963 | 36,183 | +0.02(+1.85%) |
Jul 27, 2021 | 0.8588 | 0.8854 | 0.8588 | 0.8800 | 23,674 | +0.01(+1.15%) |
Jul 26, 2021 | 0.8865 | 0.8902 | 0.7992 | 0.8700 | 101,668 | -0.03(-3.33%) |
Jul 23, 2021 | 0.9016 | 0.9214 | 0.8883 | 0.9000 | 35,760 | -0.02(-1.94%) |
Jul 22, 2021 | 0.8500 | 0.9217 | 0.8500 | 0.9178 | 24,504 | +0.07(+8.27%) |
Jul 21, 2021 | 0.7982 | 0.8541 | 0.7954 | 0.8477 | 34,390 | +0.03(+4.27%) |
Jul 20, 2021 | 0.8610 | 0.8610 | 0.7925 | 0.8130 | 29,693 | -0.01(-1.76%) |
Jul 19, 2021 | 0.8619 | 0.9000 | 0.7810 | 0.8276 | 91,878 | -0.06(-6.49%) |
Jul 16, 2021 | 0.8852 | 0.9079 | 0.8752 | 0.8850 | 15,782 | -0.01(-1.66%) |
Jul 15, 2021 | 0.9200 | 0.9200 | 0.8773 | 0.8999 | 26,610 | -0.04(-4.27%) |
Jul 14, 2021 | 0.8910 | 0.9597 | 0.8720 | 0.9400 | 51,813 | +0.03(+3.30%) |
Jul 13, 2021 | 0.9162 | 0.9245 | 0.9100 | 0.9100 | 7,543 | -0.01(-1.10%) |
Jul 12, 2021 | 0.8963 | 0.9201 | 0.8600 | 0.9201 | 82,612 | +0.02(+1.97%) |
Jul 09, 2021 | 0.9000 | 0.9196 | 0.8867 | 0.9023 | 19,659 | +0.00(+0.26%) |
Jul 08, 2021 | 0.9200 | 0.9268 | 0.8900 | 0.9000 | 27,080 | -0.03(-2.92%) |
Jul 07, 2021 | 0.9483 | 0.9500 | 0.9200 | 0.9271 | 61,024 | -0.03(-3.14%) |
Jul 06, 2021 | 0.9219 | 0.9731 | 0.9020 | 0.9572 | 51,554 | +0.06(+6.88%) |
Jul 02, 2021 | 0.9463 | 0.9463 | 0.8721 | 0.8956 | 16,406 | -0.00(-0.49%) |
Jul 01, 2021 | 0.9550 | 0.9550 | 0.9000 | 0.9000 | 8,448 | -0.01(-0.65%) |
Jun 30, 2021 | 0.8800 | 0.9059 | 0.8600 | 0.9059 | 34,208 | +0.02(+1.79%) |
Jun 29, 2021 | 0.9000 | 0.9083 | 0.8837 | 0.8900 | 68,837 | -0.00(-0.11%) |
Jun 28, 2021 | 0.9424 | 0.9660 | 0.8910 | 0.8910 | 33,111 | -0.05(-5.58%) |
Jun 25, 2021 | 0.9517 | 0.9517 | 0.9080 | 0.9437 | 86,410 | +0.01(+0.54%) |
Jun 24, 2021 | 0.9334 | 0.9539 | 0.9289 | 0.9386 | 15,260 | -0.01(-1.20%) |
Jun 23, 2021 | 0.9500 | 0.9773 | 0.9400 | 0.9500 | 34,891 | +0.00(+0.24%) |
Jun 22, 2021 | 0.9503 | 0.9503 | 0.9297 | 0.9477 | 26,680 | +0.01(+1.24%) |
Jun 21, 2021 | 0.9175 | 0.9394 | 0.9100 | 0.9361 | 26,174 | -0.00(-0.15%) |
Jun 18, 2021 | 0.9500 | 0.9600 | 0.9375 | 0.9375 | 30,450 | +0.00(+0.27%) |
Jun 17, 2021 | 0.9768 | 0.9900 | 0.9300 | 0.9350 | 21,209 | -0.06(-6.50%) |
Jun 16, 2021 | 1.030 | 1.030 | 1.000 | 1.000 | 13,075 | -0.02(-2.44%) |
Jun 15, 2021 | 1.030 | 1.040 | 1.010 | 1.025 | 26,422 | +0.00(+0.49%) |
Jun 14, 2021 | 1.031 | 1.040 | 1.010 | 1.020 | 14,220 | -0.00(-0.05%) |
Jun 11, 2021 | 1.090 | 1.090 | 1.010 | 1.020 | 50,865 | -0.02(-1.88%) |
Jun 10, 2021 | 1.050 | 1.050 | 1.020 | 1.040 | 40,697 | +0.00(+0.00%) |
Jun 09, 2021 | 1.010 | 1.050 | 1.010 | 1.040 | 46,086 | +0.03(+2.97%) |
Jun 08, 2021 | 1.000 | 1.030 | 0.9900 | 1.010 | 13,348 | +0.02(+2.34%) |
Jun 07, 2021 | 0.9428 | 0.9914 | 0.9428 | 0.9869 | 74,368 | +0.00(+0.03%) |
Jun 04, 2021 | 1.000 | 1.000 | 0.9800 | 0.9866 | 55,570 | +0.01(+1.51%) |
Jun 03, 2021 | 0.9804 | 1.000 | 0.9719 | 0.9719 | 17,246 | -0.01(-1.24%) |
Jun 02, 2021 | 1.020 | 1.020 | 0.9840 | 0.9841 | 36,011 | -0.01(-1.10%) |