Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.8243 | 0.8600 | 0.8046 | 0.8046 | 867,712 | -0.06(-6.97%) |
Feb 25, 2022 | 0.8056 | 0.8700 | 0.8100 | 0.8649 | 482,131 | +0.06(+7.31%) |
Feb 24, 2022 | 0.7500 | 0.8205 | 0.7276 | 0.8060 | 699,307 | +0.02(+2.32%) |
Feb 23, 2022 | 0.8415 | 0.8799 | 0.7820 | 0.7877 | 761,867 | -0.04(-5.10%) |
Feb 22, 2022 | 0.8000 | 0.8526 | 0.7749 | 0.8300 | 817,831 | +0.04(+4.53%) |
Feb 18, 2022 | 0.7940 | 0 | -0.03(-3.47%) | |||
Feb 17, 2022 | 0.8500 | 0.8656 | 0.8217 | 0.8225 | 547,425 | -0.02(-2.86%) |
Feb 16, 2022 | 0.8700 | 0.8799 | 0.8200 | 0.8467 | 492,261 | -0.01(-0.97%) |
Feb 15, 2022 | 0.8100 | 0.8900 | 0.8150 | 0.8550 | 755,111 | +0.05(+6.83%) |
Feb 14, 2022 | 0.8700 | 0.8715 | 0.8000 | 0.8003 | 396,820 | -0.06(-6.74%) |
Feb 11, 2022 | 0.9205 | 0.9400 | 0.8500 | 0.8581 | 862,647 | -0.06(-6.78%) |
Feb 10, 2022 | 0.9200 | 0.9939 | 0.9100 | 0.9205 | 1,008,160 | -0.02(-2.25%) |
Feb 09, 2022 | 0.9100 | 0.9500 | 0.9015 | 0.9417 | 723,038 | +0.03(+3.73%) |
Feb 08, 2022 | 0.9433 | 0.9571 | 0.8956 | 0.9078 | 665,231 | -0.05(-4.97%) |
Feb 07, 2022 | 0.9189 | 0.9920 | 0.9189 | 0.9553 | 429,599 | +0.02(+2.67%) |
Feb 04, 2022 | 0.9300 | 0.9600 | 0.9001 | 0.9305 | 790,123 | -0.02(-2.58%) |
Feb 03, 2022 | 1.000 | 0.9550 | 0.9551 | 477,836 | -0.06(-6.36%) | |
Feb 02, 2022 | 1.070 | 1.070 | 0.9600 | 1.020 | 395,589 | -0.05(-4.67%) |
Feb 01, 2022 | 1.030 | 1.090 | 0.9950 | 1.070 | 516,798 | +0.05(+4.90%) |
Jan 31, 2022 | 0.9555 | 1.020 | 430,839 | +0.06(+6.25%) | ||
Jan 28, 2022 | 0.9402 | 0.9850 | 0.9000 | 0.9600 | 1,141,498 | +0.02(+1.67%) |
Jan 27, 2022 | 1.030 | 1.030 | 0.9301 | 0.9442 | 936,220 | -0.07(-6.51%) |
Jan 26, 2022 | 1.110 | 1.120 | 1.002 | 1.010 | 772,121 | -0.06(-5.61%) |
Jan 25, 2022 | 1.030 | 1.100 | 1.000 | 1.070 | 605,917 | +0.04(+3.88%) |
Jan 24, 2022 | 1.000 | 1.050 | 0.9002 | 1.030 | 1,233,519 | +0.03(+3.00%) |
Jan 21, 2022 | 1.050 | 1.060 | 1.000 | 1.000 | 897,335 | -0.06(-5.66%) |
Jan 20, 2022 | 1.110 | 1.150 | 1.060 | 1.060 | 672,878 | -0.03(-2.75%) |
Jan 19, 2022 | 1.080 | 1.150 | 1.070 | 1.090 | 894,309 | +0.03(+2.83%) |
Jan 18, 2022 | 1.120 | 1.120 | 1.060 | 1.060 | 557,057 | -0.07(-6.19%) |
Jan 14, 2022 | 1.130 | 0 | +0.07(+6.60%) | |||
Jan 13, 2022 | 1.140 | 1.170 | 1.060 | 1.060 | 1,262,225 | -0.08(-7.02%) |
Jan 12, 2022 | 1.300 | 1.305 | 1.140 | 1.140 | 1,606,341 | -0.09(-7.32%) |
Jan 11, 2022 | 1.250 | 1.310 | 1.210 | 1.230 | 874,953 | -0.01(-0.81%) |
Jan 10, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 692,615 | -0.03(-2.36%) |
Jan 07, 2022 | 1.340 | 1.360 | 1.250 | 1.270 | 1,207,387 | -0.05(-3.79%) |
Jan 06, 2022 | 1.370 | 1.410 | 1.310 | 1.320 | 646,073 | -0.04(-2.94%) |
Jan 05, 2022 | 1.500 | 1.500 | 1.340 | 1.360 | 752,033 | -0.13(-8.72%) |
Jan 04, 2022 | 1.610 | 1.660 | 1.455 | 1.490 | 797,661 | -0.10(-6.29%) |
Jan 03, 2022 | 1.390 | 1.610 | 1.360 | 1.590 | 1,181,558 | +0.23(+16.91%) |
Dec 31, 2021 | 1.500 | 1.500 | 1.360 | 1.360 | 1,243,490 | -0.14(-9.33%) |
Dec 30, 2021 | 1.400 | 1.540 | 1.390 | 1.500 | 1,493,334 | +0.08(+5.63%) |
Dec 29, 2021 | 1.450 | 1.450 | 1.360 | 1.420 | 685,119 | -0.02(-1.39%) |
Dec 28, 2021 | 1.480 | 1.510 | 1.440 | 1.440 | 661,304 | -0.06(-4.00%) |
Dec 27, 2021 | 1.510 | 1.530 | 1.480 | 1.500 | 793,516 | -0.03(-1.96%) |
Dec 23, 2021 | 1.490 | 1.550 | 1.480 | 1.530 | 642,173 | +0.03(+2.00%) |
Dec 22, 2021 | 1.540 | 1.541 | 1.470 | 1.500 | 591,864 | -0.05(-3.23%) |
Dec 21, 2021 | 1.590 | 1.590 | 1.540 | 1.550 | 840,528 | -0.03(-1.90%) |
Dec 20, 2021 | 1.520 | 1.590 | 1.470 | 1.580 | 733,030 | +0.01(+0.64%) |
Dec 17, 2021 | 1.460 | 1.610 | 1.400 | 1.570 | 1,624,538 | +0.09(+6.08%) |
Dec 16, 2021 | 1.470 | 1.530 | 1.450 | 1.480 | 776,289 | +0.03(+2.07%) |
Dec 15, 2021 | 1.430 | 1.470 | 1.360 | 1.450 | 1,638,189 | +0.02(+1.40%) |
Dec 14, 2021 | 1.470 | 1.475 | 1.410 | 1.430 | 743,143 | -0.06(-4.03%) |
Dec 13, 2021 | 1.550 | 1.570 | 1.460 | 1.490 | 868,829 | -0.04(-2.61%) |
Dec 10, 2021 | 1.600 | 1.630 | 1.530 | 1.530 | 826,518 | -0.07(-4.38%) |
Dec 09, 2021 | 1.680 | 1.730 | 1.590 | 1.600 | 956,739 | -0.10(-5.88%) |
Dec 08, 2021 | 1.700 | 1.740 | 1.635 | 1.700 | 761,452 | +0.03(+1.80%) |
Dec 07, 2021 | 1.600 | 1.720 | 1.590 | 1.670 | 976,716 | +0.09(+5.70%) |
Dec 06, 2021 | 1.570 | 1.630 | 1.520 | 1.580 | 1,752,439 | -0.01(-0.63%) |
Dec 03, 2021 | 1.700 | 1.700 | 1.580 | 1.590 | 739,504 | -0.10(-5.92%) |
Dec 02, 2021 | 1.700 | 1.710 | 1.620 | 1.690 | 886,719 | +0.00(+0.00%) |