Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9000 | 1.050 | 0.8723 | 1.000 | 3,622,995 | +0.05(+5.26%) |
Feb 25, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9500 | 760,079 | +0.03(+3.26%) |
Feb 24, 2022 | 0.7600 | 0.9564 | 0.7500 | 0.9200 | 1,592,314 | +0.10(+12.57%) |
Feb 23, 2022 | 0.8401 | 0.8800 | 0.8021 | 0.8173 | 600,492 | -0.01(-0.78%) |
Feb 22, 2022 | 0.8500 | 0.8734 | 0.8100 | 0.8237 | 563,226 | -0.05(-5.32%) |
Feb 18, 2022 | 0.8700 | 0 | -0.07(-7.71%) | |||
Feb 17, 2022 | 0.9800 | 0.9899 | 0.9266 | 0.9427 | 912,259 | -0.05(-4.90%) |
Feb 16, 2022 | 1.010 | 1.020 | 0.9788 | 0.9913 | 631,559 | -0.04(-3.76%) |
Feb 15, 2022 | 0.9500 | 1.040 | 0.9500 | 1.030 | 1,122,401 | +0.11(+11.96%) |
Feb 14, 2022 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 335,977 | -0.03(-3.22%) |
Feb 11, 2022 | 1.020 | 1.050 | 0.9375 | 0.9506 | 876,322 | -0.09(-8.60%) |
Feb 10, 2022 | 0.9800 | 1.110 | 0.9840 | 1.040 | 1,518,652 | +0.04(+4.00%) |
Feb 09, 2022 | 0.9500 | 1.010 | 0.9430 | 1.000 | 644,288 | +0.06(+6.94%) |
Feb 08, 2022 | 0.9500 | 0.9700 | 0.9200 | 0.9351 | 549,806 | -0.02(-2.38%) |
Feb 07, 2022 | 0.9300 | 1.070 | 0.9300 | 0.9579 | 2,076,235 | +0.05(+5.26%) |
Feb 04, 2022 | 0.8800 | 0.9275 | 0.8561 | 0.9100 | 700,213 | +0.04(+5.15%) |
Feb 03, 2022 | 0.8800 | 0.9250 | 0.8654 | 0.8654 | 661,190 | -0.01(-1.38%) |
Feb 02, 2022 | 0.9800 | 0.9800 | 0.8700 | 0.8775 | 674,792 | -0.09(-9.54%) |
Feb 01, 2022 | 0.9100 | 0.9766 | 0.8888 | 0.9700 | 594,507 | +0.03(+3.19%) |
Jan 31, 2022 | 0.8284 | 0.9400 | 0.9400 | 901,289 | +0.11(+13.87%) | |
Jan 28, 2022 | 0.7820 | 0.8442 | 0.7800 | 0.8255 | 555,889 | +0.04(+5.55%) |
Jan 27, 2022 | 0.8800 | 0.8783 | 0.7747 | 0.7821 | 1,234,059 | -0.08(-9.06%) |
Jan 26, 2022 | 0.9000 | 0.9210 | 0.8200 | 0.8600 | 971,417 | +0.01(+1.18%) |
Jan 25, 2022 | 0.7800 | 0.8800 | 0.7790 | 0.8500 | 749,373 | +0.01(+1.19%) |
Jan 24, 2022 | 0.7900 | 0.8500 | 0.7252 | 0.8400 | 1,850,947 | +0.00(+0.00%) |
Jan 21, 2022 | 0.8700 | 0.9190 | 0.8192 | 0.8400 | 1,483,386 | -0.08(-8.81%) |
Jan 20, 2022 | 0.9100 | 1.010 | 0.9100 | 0.9212 | 1,058,879 | -0.01(-0.95%) |
Jan 19, 2022 | 1.000 | 1.030 | 0.9022 | 0.9300 | 2,591,690 | -0.08(-7.92%) |
Jan 18, 2022 | 1.080 | 1.090 | 1.010 | 1.010 | 964,006 | -0.06(-5.61%) |
Jan 14, 2022 | 1.070 | 0 | +0.01(+0.94%) | |||
Jan 13, 2022 | 1.100 | 1.110 | 1.050 | 1.060 | 801,900 | -0.04(-3.64%) |
Jan 12, 2022 | 1.120 | 1.150 | 1.090 | 1.100 | 637,249 | -0.02(-1.79%) |
Jan 11, 2022 | 1.060 | 1.160 | 1.060 | 1.120 | 802,299 | +0.05(+4.67%) |
Jan 10, 2022 | 1.130 | 1.160 | 1.040 | 1.070 | 1,697,061 | -0.08(-6.96%) |
Jan 07, 2022 | 1.120 | 1.180 | 1.110 | 1.150 | 869,628 | +0.01(+0.88%) |
Jan 06, 2022 | 1.190 | 1.200 | 1.120 | 1.140 | 1,054,585 | -0.04(-3.39%) |
Jan 05, 2022 | 1.320 | 1.330 | 1.170 | 1.180 | 1,795,856 | -0.15(-11.28%) |
Jan 04, 2022 | 1.380 | 1.430 | 1.260 | 1.330 | 1,471,428 | -0.01(-0.75%) |
Jan 03, 2022 | 1.190 | 1.390 | 1.190 | 1.340 | 2,553,672 | +0.15(+12.61%) |
Dec 31, 2021 | 1.250 | 1.260 | 1.185 | 1.190 | 2,415,218 | -0.06(-4.80%) |
Dec 30, 2021 | 1.190 | 1.320 | 1.180 | 1.250 | 2,478,171 | +0.04(+3.31%) |
Dec 29, 2021 | 1.200 | 1.260 | 1.150 | 1.210 | 2,333,691 | -0.04(-3.20%) |
Dec 28, 2021 | 1.340 | 1.350 | 1.240 | 1.250 | 2,008,321 | -0.09(-6.72%) |
Dec 27, 2021 | 1.410 | 1.420 | 1.300 | 1.340 | 2,713,636 | -0.08(-5.63%) |
Dec 23, 2021 | 1.420 | 1.490 | 1.420 | 1.420 | 1,557,468 | -0.02(-1.39%) |
Dec 22, 2021 | 1.470 | 1.480 | 1.420 | 1.440 | 1,437,499 | -0.04(-2.70%) |
Dec 21, 2021 | 1.480 | 1.550 | 1.430 | 1.480 | 2,365,717 | -0.02(-1.33%) |
Dec 20, 2021 | 1.530 | 1.560 | 1.440 | 1.500 | 2,714,421 | -0.11(-6.83%) |
Dec 17, 2021 | 1.560 | 1.615 | 1.480 | 1.610 | 3,374,583 | +0.04(+2.55%) |
Dec 16, 2021 | 1.680 | 1.760 | 1.525 | 1.570 | 3,353,523 | -0.09(-5.42%) |
Dec 15, 2021 | 1.650 | 1.670 | 1.500 | 1.660 | 3,364,005 | +0.14(+9.21%) |
Dec 14, 2021 | 1.560 | 1.610 | 1.490 | 1.520 | 1,356,679 | -0.02(-1.30%) |