Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.8814 | 0.9001 | 0.8626 | 0.8626 | 81,228 | -0.01(-1.08%) |
Feb 25, 2022 | 0.8767 | 0.8908 | 0.8579 | 0.8720 | 173,024 | -0.01(-1.58%) |
Feb 24, 2022 | 0.8204 | 0.8970 | 0.7977 | 0.8860 | 205,943 | +0.04(+4.41%) |
Feb 23, 2022 | 0.8908 | 0.8931 | 0.8486 | 0.8486 | 110,056 | -0.05(-5.24%) |
Feb 22, 2022 | 0.9001 | 0.9142 | 0.8533 | 0.8955 | 355,161 | -0.01(-1.55%) |
Feb 18, 2022 | 0.9095 | 0 | -0.00(-0.51%) | |||
Feb 17, 2022 | 0.9517 | 0.9657 | 0.9142 | 0.9142 | 82,446 | -0.04(-3.94%) |
Feb 16, 2022 | 0.9517 | 0.9517 | 0.9142 | 0.9517 | 43,909 | +0.01(+0.99%) |
Feb 15, 2022 | 0.9470 | 0.9564 | 0.9251 | 0.9423 | 67,466 | +0.04(+3.93%) |
Feb 14, 2022 | 0.9658 | 0.9740 | 0.8945 | 0.9067 | 93,982 | -0.04(-4.42%) |
Feb 11, 2022 | 0.9564 | 0.9611 | 0.9142 | 0.9486 | 97,254 | -0.00(-0.33%) |
Feb 10, 2022 | 0.9845 | 1.008 | 0.9423 | 0.9517 | 365,984 | -0.01(-1.22%) |
Feb 09, 2022 | 0.9470 | 0.9798 | 0.9412 | 0.9634 | 126,706 | +0.03(+2.75%) |
Feb 08, 2022 | 0.9564 | 0.9610 | 0.9330 | 0.9376 | 96,484 | +0.00(+0.50%) |
Feb 07, 2022 | 0.9376 | 0.9962 | 0.9142 | 0.9330 | 636,237 | -0.02(-1.97%) |
Feb 04, 2022 | 0.8931 | 0.9517 | 0.8931 | 0.9517 | 130,115 | +0.06(+6.84%) |
Feb 03, 2022 | 0.9048 | 0.8861 | 0.8908 | 256,764 | -0.03(-3.55%) | |
Feb 02, 2022 | 0.9517 | 0.9828 | 0.9142 | 0.9236 | 263,163 | -0.03(-3.23%) |
Feb 01, 2022 | 0.9095 | 0.9658 | 0.9001 | 0.9544 | 373,012 | +0.04(+4.94%) |
Jan 31, 2022 | 0.9142 | 0.9095 | 178,892 | +0.02(+2.65%) | ||
Jan 28, 2022 | 0.8767 | 0.8908 | 0.8298 | 0.8861 | 223,994 | +0.02(+2.72%) |
Jan 27, 2022 | 0.9095 | 0.9376 | 0.8439 | 0.8626 | 658,772 | -0.03(-3.66%) |
Jan 26, 2022 | 0.9236 | 0.9658 | 0.8814 | 0.8955 | 655,507 | -0.03(-3.54%) |
Jan 25, 2022 | 0.9236 | 0.9611 | 0.8767 | 0.9283 | 718,232 | -0.00(-0.50%) |
Jan 24, 2022 | 0.9470 | 0.9793 | 0.8908 | 0.9330 | 808,895 | -0.09(-8.72%) |
Jan 21, 2022 | 0.9892 | 1.092 | 0.9376 | 1.022 | 1,242,218 | +0.00(+0.00%) |
Jan 20, 2022 | 1.045 | 1.256 | 0.9470 | 1.022 | 5,404,188 | -0.03(-3.11%) |
Jan 19, 2022 | 1.055 | 1.130 | 1.008 | 1.055 | 1,707,848 | +0.04(+3.69%) |
Jan 18, 2022 | 0.8908 | 1.120 | 0.8814 | 1.017 | 4,284,201 | +0.13(+14.21%) |
Jan 14, 2022 | 0.8908 | 0 | +0.01(+1.06%) | |||
Jan 13, 2022 | 0.9142 | 0.9142 | 0.8627 | 0.8814 | 267,117 | -0.04(-4.08%) |
Jan 12, 2022 | 0.8814 | 0.9461 | 0.8673 | 0.9189 | 798,791 | +0.03(+3.16%) |
Jan 11, 2022 | 0.8767 | 0.9376 | 0.8533 | 0.8908 | 667,554 | +0.00(+0.53%) |
Jan 10, 2022 | 0.8720 | 0.9001 | 0.8204 | 0.8861 | 470,748 | -0.01(-1.56%) |
Jan 07, 2022 | 0.9517 | 0.9658 | 0.8861 | 0.9001 | 359,888 | -0.08(-7.69%) |
Jan 06, 2022 | 0.9048 | 0.9845 | 0.8533 | 0.9752 | 790,532 | +0.07(+7.77%) |
Jan 05, 2022 | 0.9330 | 0.9587 | 0.8955 | 0.9048 | 176,004 | -0.05(-5.39%) |
Jan 04, 2022 | 0.9845 | 0.9845 | 0.9330 | 0.9564 | 148,569 | +0.00(+0.49%) |
Jan 03, 2022 | 0.9095 | 0.9798 | 0.9001 | 0.9517 | 559,349 | +0.07(+7.98%) |
Dec 31, 2021 | 0.9001 | 0.9446 | 0.8814 | 0.8814 | 295,015 | -0.03(-3.59%) |
Dec 30, 2021 | 0.8861 | 0.9564 | 0.8861 | 0.9142 | 349,967 | +0.01(+1.56%) |
Dec 29, 2021 | 0.9564 | 0.9611 | 0.8955 | 0.9001 | 471,821 | -0.04(-4.00%) |
Dec 28, 2021 | 0.9986 | 1.022 | 0.9236 | 0.9376 | 521,049 | -0.06(-6.10%) |
Dec 27, 2021 | 1.050 | 1.050 | 0.9845 | 0.9986 | 332,402 | -0.03(-3.18%) |
Dec 23, 2021 | 1.008 | 1.083 | 1.003 | 1.031 | 357,868 | +0.01(+1.38%) |
Dec 22, 2021 | 0.9705 | 1.060 | 0.9705 | 1.017 | 264,114 | +0.03(+2.84%) |
Dec 21, 2021 | 0.9939 | 1.050 | 0.9517 | 0.9892 | 1,475,001 | +0.01(+1.44%) |
Dec 20, 2021 | 0.9705 | 0.9986 | 0.9517 | 0.9752 | 291,094 | -0.02(-2.35%) |
Dec 17, 2021 | 0.9798 | 1.022 | 0.9470 | 0.9986 | 321,805 | +0.00(+0.00%) |
Dec 16, 2021 | 1.017 | 1.041 | 0.9752 | 0.9986 | 151,411 | -0.02(-1.84%) |
Dec 15, 2021 | 1.013 | 1.041 | 0.9189 | 1.017 | 841,361 | -0.00(-0.46%) |
Dec 14, 2021 | 1.074 | 1.074 | 1.008 | 1.022 | 188,070 | -0.06(-5.22%) |
Dec 13, 2021 | 1.045 | 1.111 | 1.003 | 1.078 | 1,006,385 | +0.03(+3.14%) |
Dec 10, 2021 | 1.055 | 1.091 | 1.022 | 1.045 | 225,682 | -0.01(-0.89%) |
Dec 09, 2021 | 1.092 | 1.116 | 0.9986 | 1.055 | 1,369,059 | -0.06(-5.46%) |
Dec 08, 2021 | 1.120 | 1.147 | 1.060 | 1.116 | 1,334,185 | +0.01(+0.85%) |
Dec 07, 2021 | 1.013 | 1.149 | 0.9940 | 1.106 | 1,403,142 | +0.04(+3.96%) |
Dec 06, 2021 | 0.9705 | 1.078 | 0.8814 | 1.064 | 6,384,515 | +0.08(+8.10%) |
Dec 03, 2021 | 1.050 | 1.050 | 0.9517 | 0.9845 | 504,102 | -0.04(-4.11%) |
Dec 02, 2021 | 0.9658 | 1.050 | 0.9283 | 1.027 | 1,000,792 | +0.08(+8.42%) |