Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.8400 | 0.8400 | 0.7800 | 0.8300 | 99,515 | -0.01(-0.60%) |
Feb 25, 2022 | 0.8240 | 0.8350 | 0.8170 | 0.8350 | 5,154 | +0.02(+1.88%) |
Feb 24, 2022 | 0.8100 | 0.8400 | 0.7673 | 0.8196 | 176,188 | -0.02(-2.81%) |
Feb 23, 2022 | 0.8500 | 0.8840 | 0.8200 | 0.8433 | 44,257 | +0.00(+0.39%) |
Feb 22, 2022 | 0.9000 | 0.9000 | 0.8100 | 0.8400 | 132,223 | -0.07(-8.00%) |
Feb 18, 2022 | 0.9130 | 0 | -0.03(-2.78%) | |||
Feb 17, 2022 | 0.9609 | 0.9646 | 0.9300 | 0.9391 | 6,558 | +0.01(+0.98%) |
Feb 16, 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 31,265 | -0.03(-3.12%) |
Feb 15, 2022 | 0.9693 | 0.9800 | 0.9549 | 0.9600 | 39,306 | -0.01(-1.53%) |
Feb 14, 2022 | 0.9932 | 0.9934 | 0.9700 | 0.9749 | 32,074 | +0.01(+0.52%) |
Feb 11, 2022 | 0.9800 | 0.9810 | 0.9632 | 0.9699 | 25,600 | -0.01(-1.03%) |
Feb 10, 2022 | 0.9811 | 1.030 | 0.9600 | 0.9800 | 56,048 | +0.01(+1.03%) |
Feb 09, 2022 | 0.9892 | 1.010 | 0.9620 | 0.9700 | 70,074 | +0.00(+0.00%) |
Feb 08, 2022 | 0.9938 | 1.000 | 0.9700 | 0.9700 | 36,279 | -0.02(-2.02%) |
Feb 07, 2022 | 0.8915 | 1.010 | 0.8915 | 0.9900 | 38,650 | +0.00(+0.00%) |
Feb 04, 2022 | 1.003 | 1.030 | 0.9448 | 0.9900 | 65,065 | +0.00(+0.00%) |
Feb 03, 2022 | 1.080 | 0.9800 | 0.9900 | 91,448 | -0.08(-7.48%) | |
Feb 02, 2022 | 1.130 | 1.130 | 1.040 | 1.070 | 21,335 | +0.02(+1.95%) |
Feb 01, 2022 | 1.030 | 1.050 | 1.012 | 1.050 | 13,172 | -0.00(-0.05%) |
Jan 31, 2022 | 0.7726 | 1.050 | 1.050 | 139,807 | +0.04(+3.96%) | |
Jan 28, 2022 | 1.050 | 1.090 | 1.000 | 1.010 | 109,541 | -0.02(-1.94%) |
Jan 27, 2022 | 1.110 | 1.110 | 1.000 | 1.030 | 70,087 | -0.02(-1.90%) |
Jan 26, 2022 | 1.220 | 1.220 | 1.050 | 1.050 | 133,364 | +0.06(+6.06%) |
Jan 25, 2022 | 1.000 | 1.000 | 0.9500 | 0.9900 | 86,641 | +0.01(+1.02%) |
Jan 24, 2022 | 1.000 | 1.050 | 0.9200 | 0.9800 | 316,919 | -0.04(-3.92%) |
Jan 21, 2022 | 1.030 | 1.050 | 1.000 | 1.020 | 140,783 | -0.02(-1.92%) |
Jan 20, 2022 | 1.145 | 1.145 | 1.030 | 1.040 | 117,161 | -0.06(-5.45%) |
Jan 19, 2022 | 1.040 | 1.168 | 1.020 | 1.100 | 216,314 | +0.04(+3.77%) |
Jan 18, 2022 | 1.204 | 1.219 | 1.060 | 1.060 | 313,741 | -0.08(-7.02%) |
Jan 14, 2022 | 1.140 | 0 | -0.06(-5.00%) | |||
Jan 13, 2022 | 1.520 | 1.520 | 1.190 | 1.200 | 55,270 | -0.06(-4.76%) |
Jan 12, 2022 | 1.250 | 1.260 | 1.230 | 1.260 | 25,975 | +0.02(+1.61%) |
Jan 11, 2022 | 1.235 | 1.250 | 1.200 | 1.240 | 31,116 | +0.02(+1.64%) |
Jan 10, 2022 | 1.110 | 1.250 | 1.100 | 1.220 | 151,599 | +0.04(+3.39%) |
Jan 07, 2022 | 1.270 | 1.290 | 1.150 | 1.180 | 241,976 | -0.11(-8.39%) |
Jan 06, 2022 | 1.300 | 1.320 | 1.250 | 1.288 | 66,225 | -0.01(-0.92%) |
Jan 05, 2022 | 1.370 | 1.381 | 1.285 | 1.300 | 142,303 | +0.00(+0.00%) |
Jan 04, 2022 | 1.400 | 1.461 | 1.300 | 1.300 | 169,722 | -0.09(-6.47%) |
Jan 03, 2022 | 1.400 | 1.470 | 1.360 | 1.390 | 432,027 | +0.06(+4.59%) |
Dec 31, 2021 | 1.430 | 1.430 | 1.187 | 1.329 | 161,933 | +0.14(+12.15%) |
Dec 30, 2021 | 1.180 | 1.200 | 1.159 | 1.185 | 67,513 | +0.01(+0.42%) |
Dec 29, 2021 | 1.080 | 1.183 | 1.080 | 1.180 | 37,000 | +0.03(+2.39%) |
Dec 28, 2021 | 1.150 | 1.160 | 1.120 | 1.153 | 11,290 | -0.01(-1.07%) |
Dec 27, 2021 | 1.160 | 1.165 | 1.145 | 1.165 | 25,651 | +0.06(+5.91%) |
Dec 23, 2021 | 1.020 | 1.100 | 1.018 | 1.100 | 141,188 | -0.00(-0.45%) |
Dec 22, 2021 | 1.107 | 1.107 | 1.075 | 1.105 | 24,552 | +0.07(+7.28%) |
Dec 21, 2021 | 1.030 | 1.030 | 1.000 | 1.030 | 83,492 | +0.03(+3.00%) |
Dec 20, 2021 | 0.9100 | 1.050 | 0.9100 | 1.000 | 74,122 | -0.02(-1.96%) |
Dec 17, 2021 | 0.9200 | 1.030 | 0.9200 | 1.020 | 140,393 | -0.03(-2.86%) |
Dec 16, 2021 | 1.080 | 1.080 | 1.041 | 1.050 | 72,715 | -0.02(-1.87%) |
Dec 15, 2021 | 1.087 | 1.117 | 1.070 | 1.070 | 22,708 | -0.05(-4.89%) |
Dec 14, 2021 | 1.020 | 1.170 | 1.020 | 1.125 | 269,103 | +0.09(+9.22%) |
Dec 13, 2021 | 1.128 | 1.128 | 0.9907 | 1.030 | 110,045 | -0.07(-6.36%) |
Dec 10, 2021 | 1.110 | 1.140 | 1.080 | 1.100 | 87,099 | -0.03(-2.65%) |
Dec 09, 2021 | 1.140 | 1.200 | 1.100 | 1.130 | 93,239 | -0.05(-4.24%) |
Dec 08, 2021 | 1.160 | 1.200 | 1.140 | 1.180 | 192,072 | +0.02(+1.65%) |
Dec 07, 2021 | 1.160 | 1.210 | 1.070 | 1.161 | 542,251 | -0.00(-0.35%) |
Dec 06, 2021 | 1.270 | 1.270 | 1.150 | 1.165 | 231,191 | -0.09(-7.06%) |
Dec 03, 2021 | 1.330 | 1.330 | 1.200 | 1.254 | 152,472 | -0.05(-3.54%) |
Dec 02, 2021 | 1.370 | 1.670 | 1.246 | 1.300 | 130,866 | -0.00(-0.04%) |