Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.8709 | 0.9042 | 0.8630 | 0.8879 | 2,755,487 | -0.00(-0.19%) |
Feb 25, 2022 | 0.8700 | 0.8900 | 0.8560 | 0.8896 | 2,192,508 | -0.01(-0.56%) |
Feb 24, 2022 | 0.7800 | 0.9000 | 0.7752 | 0.8946 | 3,406,074 | +0.04(+4.71%) |
Feb 23, 2022 | 0.8900 | 0.8999 | 0.8411 | 0.8544 | 2,203,961 | -0.01(-1.02%) |
Feb 22, 2022 | 0.8578 | 0.8999 | 0.8500 | 0.8632 | 2,645,705 | -0.03(-3.10%) |
Feb 18, 2022 | 0.8908 | 0 | -0.02(-1.68%) | |||
Feb 17, 2022 | 0.9764 | 0.9893 | 0.9000 | 0.9060 | 2,823,817 | -0.09(-8.60%) |
Feb 16, 2022 | 0.9700 | 0.9950 | 0.9301 | 0.9913 | 2,405,350 | +0.01(+0.84%) |
Feb 15, 2022 | 0.9400 | 0.9830 | 0.9363 | 0.9830 | 2,833,334 | +0.07(+7.48%) |
Feb 14, 2022 | 0.8802 | 0.9497 | 0.8802 | 0.9146 | 2,627,902 | +0.00(+0.47%) |
Feb 11, 2022 | 0.9723 | 0.9799 | 0.8800 | 0.9103 | 3,966,612 | -0.06(-5.98%) |
Feb 10, 2022 | 0.9252 | 0.9900 | 0.9201 | 0.9682 | 3,703,450 | +0.02(+1.69%) |
Feb 09, 2022 | 0.9100 | 0.9521 | 0.9051 | 0.9521 | 3,851,381 | +0.05(+5.60%) |
Feb 08, 2022 | 0.8935 | 0.9040 | 0.8650 | 0.9016 | 1,990,812 | +0.00(+0.33%) |
Feb 07, 2022 | 0.8638 | 0.9300 | 0.8638 | 0.8986 | 2,667,243 | +0.03(+3.75%) |
Feb 04, 2022 | 0.8058 | 0.8700 | 0.8000 | 0.8661 | 3,663,139 | +0.06(+7.75%) |
Feb 03, 2022 | 0.8000 | 0.8209 | 0.7994 | 0.8038 | 3,135,944 | -0.03(-3.55%) |
Feb 02, 2022 | 0.8900 | 0.8900 | 0.8105 | 0.8334 | 3,288,054 | -0.04(-5.12%) |
Feb 01, 2022 | 0.8900 | 0.8990 | 0.8400 | 0.8784 | 3,511,225 | -0.00(-0.15%) |
Jan 31, 2022 | 0.7900 | 0.8797 | 0.8797 | 5,001,730 | +0.09(+11.14%) | |
Jan 28, 2022 | 0.7700 | 0.8025 | 0.7600 | 0.7915 | 3,707,680 | +0.02(+2.14%) |
Jan 27, 2022 | 0.8500 | 0.8600 | 0.7621 | 0.7749 | 6,092,665 | -0.07(-8.22%) |
Jan 26, 2022 | 0.8950 | 0.9200 | 0.8257 | 0.8443 | 5,175,194 | -0.01(-0.83%) |
Jan 25, 2022 | 0.8200 | 0.8602 | 0.8000 | 0.8514 | 7,153,055 | +0.01(+0.63%) |
Jan 24, 2022 | 0.8202 | 0.8500 | 0.7510 | 0.8461 | 11,510,862 | -0.04(-4.28%) |
Jan 21, 2022 | 0.9245 | 0.9398 | 0.8502 | 0.8839 | 9,043,683 | -0.03(-3.00%) |
Jan 20, 2022 | 1.030 | 1.040 | 0.9000 | 0.9112 | 11,680,977 | -0.10(-9.78%) |
Jan 19, 2022 | 1.020 | 1.060 | 1.010 | 1.010 | 4,582,502 | -0.01(-0.98%) |
Jan 18, 2022 | 1.050 | 1.060 | 1.020 | 1.020 | 3,598,508 | -0.07(-6.42%) |
Jan 14, 2022 | 1.090 | 0 | +0.02(+1.87%) | |||
Jan 13, 2022 | 1.070 | 1.120 | 1.060 | 1.070 | 4,773,188 | +0.01(+0.94%) |
Jan 12, 2022 | 1.050 | 1.120 | 1.025 | 1.060 | 5,534,171 | +0.00(+0.00%) |
Jan 11, 2022 | 1.020 | 1.100 | 1.020 | 1.060 | 7,583,947 | +0.03(+2.91%) |
Jan 10, 2022 | 1.050 | 1.060 | 1.000 | 1.030 | 6,767,307 | -0.06(-5.50%) |
Jan 07, 2022 | 1.070 | 1.120 | 1.050 | 1.090 | 3,535,327 | +0.01(+0.93%) |
Jan 06, 2022 | 1.060 | 1.090 | 1.010 | 1.080 | 5,777,940 | +0.03(+2.86%) |
Jan 05, 2022 | 1.090 | 1.120 | 1.040 | 1.050 | 4,356,393 | -0.06(-5.41%) |
Jan 04, 2022 | 1.120 | 1.140 | 1.080 | 1.110 | 3,552,170 | -0.01(-0.89%) |
Jan 03, 2022 | 1.060 | 1.140 | 1.060 | 1.120 | 7,542,046 | +0.07(+6.67%) |
Dec 31, 2021 | 1.090 | 1.130 | 1.040 | 1.050 | 7,534,954 | -0.04(-3.67%) |
Dec 30, 2021 | 1.060 | 1.150 | 1.060 | 1.090 | 8,160,406 | +0.02(+1.87%) |
Dec 29, 2021 | 1.110 | 1.110 | 1.060 | 1.070 | 7,737,149 | -0.03(-2.73%) |
Dec 28, 2021 | 1.150 | 1.180 | 1.100 | 1.100 | 6,552,005 | -0.06(-5.17%) |
Dec 27, 2021 | 1.190 | 1.200 | 1.150 | 1.160 | 4,019,481 | -0.04(-3.33%) |
Dec 23, 2021 | 1.150 | 1.200 | 1.140 | 1.200 | 4,383,652 | +0.06(+5.26%) |
Dec 22, 2021 | 1.150 | 1.170 | 1.140 | 1.140 | 4,329,052 | -0.01(-0.87%) |
Dec 21, 2021 | 1.160 | 1.190 | 1.140 | 1.150 | 5,457,107 | +0.00(+0.00%) |
Dec 20, 2021 | 1.170 | 1.199 | 1.140 | 1.150 | 6,269,329 | -0.04(-3.36%) |
Dec 17, 2021 | 1.180 | 1.240 | 1.160 | 1.190 | 7,343,247 | -0.02(-1.65%) |
Dec 16, 2021 | 1.240 | 1.260 | 1.200 | 1.210 | 6,280,120 | -0.02(-1.63%) |
Dec 15, 2021 | 1.200 | 1.260 | 1.150 | 1.230 | 10,785,395 | +0.09(+7.89%) |
Dec 14, 2021 | 1.150 | 1.180 | 1.140 | 1.140 | 4,741,247 | -0.03(-2.56%) |
Dec 13, 2021 | 1.200 | 1.200 | 1.150 | 1.170 | 4,906,159 | +0.00(+0.00%) |
Dec 10, 2021 | 1.210 | 1.230 | 1.170 | 1.170 | 4,454,468 | -0.03(-2.50%) |
Dec 09, 2021 | 1.250 | 1.280 | 1.200 | 1.200 | 3,217,904 | -0.06(-4.76%) |
Dec 08, 2021 | 1.230 | 1.280 | 1.210 | 1.260 | 4,176,484 | +0.04(+3.28%) |
Dec 07, 2021 | 1.200 | 1.260 | 1.190 | 1.220 | 5,902,831 | +0.03(+2.52%) |
Dec 06, 2021 | 1.190 | 1.220 | 1.140 | 1.190 | 8,013,496 | +0.00(+0.00%) |
Dec 03, 2021 | 1.275 | 1.275 | 1.190 | 1.190 | 8,337,130 | -0.10(-7.75%) |
Dec 02, 2021 | 1.170 | 1.300 | 1.160 | 1.290 | 9,529,626 | +0.12(+10.26%) |