Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.8506 | 0.9587 | 0.9580 | 283,030 | +0.09(+10.11%) | |
Jan 28, 2022 | 0.8300 | 0.9000 | 0.8200 | 0.8700 | 206,581 | +0.02(+2.35%) |
Jan 27, 2022 | 0.8900 | 0.9200 | 0.8400 | 0.8500 | 159,539 | -0.03(-3.41%) |
Jan 26, 2022 | 0.9200 | 0.9300 | 0.8753 | 0.8800 | 216,928 | -0.03(-3.30%) |
Jan 25, 2022 | 0.8504 | 0.9525 | 0.8500 | 0.9100 | 215,848 | +0.06(+7.05%) |
Jan 24, 2022 | 0.7900 | 0.8800 | 0.7900 | 0.8501 | 741,463 | -0.06(-6.75%) |
Jan 21, 2022 | 1.000 | 1.000 | 0.9000 | 0.9116 | 454,271 | -0.09(-8.84%) |
Jan 20, 2022 | 0.9900 | 1.030 | 0.9700 | 1.000 | 355,587 | +0.01(+1.01%) |
Jan 19, 2022 | 1.000 | 1.010 | 0.9700 | 0.9900 | 189,474 | +0.01(+0.58%) |
Jan 18, 2022 | 0.9700 | 1.000 | 0.9500 | 0.9843 | 207,679 | -0.01(-1.08%) |
Jan 14, 2022 | 0.9950 | 0 | -0.01(-0.50%) | |||
Jan 13, 2022 | 1.000 | 1.030 | 1.000 | 1.000 | 189,115 | -0.01(-1.48%) |
Jan 12, 2022 | 1.040 | 1.040 | 0.9810 | 1.015 | 151,748 | -0.02(-1.46%) |
Jan 11, 2022 | 0.9734 | 1.030 | 0.9700 | 1.030 | 235,463 | +0.06(+6.56%) |
Jan 10, 2022 | 0.9900 | 1.020 | 0.9436 | 0.9666 | 424,956 | -0.03(-3.28%) |
Jan 07, 2022 | 0.9900 | 1.030 | 0.9727 | 0.9994 | 240,919 | +0.02(+1.98%) |
Jan 06, 2022 | 1.000 | 1.020 | 0.9700 | 0.9800 | 254,154 | -0.03(-2.97%) |
Jan 05, 2022 | 1.060 | 1.085 | 1.020 | 1.010 | 372,642 | -0.06(-5.61%) |
Jan 04, 2022 | 1.060 | 1.090 | 1.020 | 1.070 | 421,591 | +0.03(+2.88%) |
Jan 03, 2022 | 0.9800 | 1.089 | 0.9800 | 1.040 | 339,631 | +0.06(+6.50%) |
Dec 31, 2021 | 1.000 | 1.030 | 0.9700 | 0.9765 | 648,247 | -0.01(-1.40%) |
Dec 30, 2021 | 1.030 | 1.050 | 0.9904 | 0.9904 | 429,656 | -0.02(-1.94%) |
Dec 29, 2021 | 1.060 | 1.080 | 1.010 | 1.010 | 519,899 | -0.05(-4.72%) |
Dec 28, 2021 | 1.110 | 1.120 | 1.060 | 1.060 | 571,525 | -0.07(-6.19%) |
Dec 27, 2021 | 1.180 | 1.180 | 1.123 | 1.130 | 372,609 | -0.02(-1.74%) |
Dec 23, 2021 | 1.160 | 1.190 | 1.140 | 1.150 | 573,236 | -0.01(-0.86%) |
Dec 22, 2021 | 1.160 | 1.180 | 1.150 | 1.160 | 198,184 | +0.00(+0.00%) |
Dec 21, 2021 | 1.120 | 1.167 | 1.120 | 1.160 | 441,874 | +0.04(+3.57%) |
Dec 20, 2021 | 1.120 | 1.145 | 1.110 | 1.120 | 418,486 | -0.01(-0.88%) |
Dec 17, 2021 | 1.140 | 1.190 | 1.120 | 1.130 | 648,833 | -0.03(-2.59%) |
Dec 16, 2021 | 1.190 | 1.195 | 1.150 | 1.160 | 262,973 | -0.03(-2.52%) |
Dec 15, 2021 | 1.170 | 1.200 | 1.130 | 1.190 | 690,462 | +0.01(+0.85%) |
Dec 14, 2021 | 1.210 | 1.260 | 1.160 | 1.180 | 1,265,830 | +0.01(+0.85%) |
Dec 13, 2021 | 1.220 | 1.220 | 1.160 | 1.170 | 299,078 | -0.03(-2.50%) |
Dec 10, 2021 | 1.240 | 1.240 | 1.180 | 1.200 | 326,056 | -0.02(-1.64%) |
Dec 09, 2021 | 1.270 | 1.290 | 1.210 | 1.220 | 929,413 | -0.06(-4.69%) |
Dec 08, 2021 | 1.220 | 1.290 | 1.200 | 1.280 | 1,369,916 | +0.05(+4.07%) |
Dec 07, 2021 | 1.200 | 1.250 | 1.200 | 1.230 | 383,773 | +0.03(+2.50%) |
Dec 06, 2021 | 1.150 | 1.200 | 1.110 | 1.200 | 695,775 | +0.06(+5.26%) |
Dec 03, 2021 | 1.230 | 1.230 | 1.130 | 1.140 | 1,340,297 | -0.11(-8.80%) |
Dec 02, 2021 | 1.260 | 1.560 | 1.190 | 1.250 | 7,143,417 | -0.01(-0.79%) |
Dec 01, 2021 | 1.300 | 1.335 | 1.250 | 1.260 | 479,259 | -0.05(-3.82%) |
Nov 30, 2021 | 1.330 | 1.350 | 1.260 | 1.310 | 440,569 | -0.03(-2.24%) |
Nov 29, 2021 | 1.350 | 1.360 | 1.320 | 1.340 | 505,706 | -0.02(-1.47%) |
Nov 26, 2021 | 1.390 | 1.390 | 1.330 | 1.360 | 261,633 | -0.04(-2.86%) |
Nov 24, 2021 | 1.370 | 1.400 | 1.360 | 1.400 | 266,277 | +0.01(+0.72%) |
Nov 23, 2021 | 1.390 | 1.408 | 1.345 | 1.390 | 787,169 | +0.00(+0.00%) |
Nov 22, 2021 | 1.420 | 1.440 | 1.360 | 1.390 | 1,120,336 | -0.04(-2.80%) |
Nov 19, 2021 | 1.430 | 1.455 | 1.430 | 1.430 | 233,297 | -0.01(-0.69%) |
Nov 18, 2021 | 1.520 | 1.450 | 1.435 | 1.440 | 565,981 | -0.08(-5.26%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.510 | 1.520 | 594,919 | -0.05(-3.18%) |
Nov 16, 2021 | 1.530 | 1.570 | 1.500 | 1.570 | 786,803 | +0.00(+0.00%) |
Nov 15, 2021 | 1.500 | 1.610 | 1.500 | 1.570 | 2,307,548 | +0.09(+6.08%) |
Nov 12, 2021 | 1.450 | 1.560 | 1.410 | 1.480 | 3,532,849 | +0.05(+3.50%) |
Nov 11, 2021 | 1.400 | 1.441 | 1.400 | 1.430 | 419,041 | +0.05(+3.62%) |
Nov 10, 2021 | 1.440 | 1.380 | 1.380 | 756,170 | -0.08(-5.48%) | |
Nov 09, 2021 | 1.430 | 1.470 | 1.420 | 1.460 | 607,805 | +0.01(+0.69%) |
Nov 08, 2021 | 1.400 | 1.510 | 1.400 | 1.450 | 1,106,781 | +0.04(+2.84%) |
Nov 05, 2021 | 1.520 | 1.520 | 1.370 | 1.410 | 1,433,806 | -0.10(-6.62%) |
Nov 04, 2021 | 1.450 | 1.580 | 1.440 | 1.510 | 5,094,441 | +0.05(+3.42%) |
Nov 03, 2021 | 1.460 | 1.490 | 1.410 | 1.460 | 1,211,913 | -0.03(-2.01%) |
Nov 02, 2021 | 1.400 | 1.790 | 1.390 | 1.490 | 8,820,856 | +0.10(+7.19%) |