Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9400 | 1.040 | 0.9100 | 0.9605 | 369,769 | +0.01(+1.51%) |
Feb 25, 2022 | 0.9500 | 0.9670 | 0.9200 | 0.9462 | 314,258 | +0.01(+1.46%) |
Feb 24, 2022 | 0.9000 | 0.9600 | 0.8600 | 0.9326 | 404,132 | +0.02(+2.68%) |
Feb 23, 2022 | 0.9500 | 0.9708 | 0.9000 | 0.9083 | 194,489 | -0.02(-2.65%) |
Feb 22, 2022 | 1.000 | 1.000 | 0.9300 | 0.9330 | 403,413 | -0.08(-7.62%) |
Feb 18, 2022 | 1.010 | 0 | +0.01(+1.00%) | |||
Feb 17, 2022 | 1.050 | 1.065 | 0.9743 | 1.000 | 376,562 | -0.06(-5.66%) |
Feb 16, 2022 | 1.080 | 1.090 | 1.010 | 1.060 | 280,206 | -0.03(-3.20%) |
Feb 15, 2022 | 0.9100 | 1.150 | 0.9100 | 1.095 | 1,307,302 | +0.19(+21.65%) |
Feb 14, 2022 | 0.9202 | 0.9640 | 0.9001 | 0.9001 | 179,830 | -0.04(-4.24%) |
Feb 11, 2022 | 0.9800 | 0.9900 | 0.9213 | 0.9400 | 232,045 | -0.02(-2.03%) |
Feb 10, 2022 | 1.000 | 1.010 | 0.9500 | 0.9595 | 316,751 | -0.04(-4.05%) |
Feb 09, 2022 | 0.9900 | 1.030 | 0.9800 | 1.000 | 354,021 | +0.00(+0.00%) |
Feb 08, 2022 | 1.000 | 1.030 | 0.9623 | 1.000 | 156,243 | -0.02(-1.96%) |
Feb 07, 2022 | 0.9800 | 1.030 | 0.9799 | 1.020 | 195,102 | +0.02(+2.03%) |
Feb 04, 2022 | 0.9600 | 1.015 | 0.9400 | 0.9997 | 226,333 | +0.06(+6.35%) |
Feb 03, 2022 | 0.9500 | 0.9400 | 268,807 | -0.02(-2.01%) | ||
Feb 02, 2022 | 1.010 | 1.010 | 0.9030 | 0.9593 | 570,010 | -0.06(-5.95%) |
Feb 01, 2022 | 0.9600 | 1.070 | 0.9300 | 1.020 | 460,079 | +0.09(+10.07%) |
Jan 31, 2022 | 0.8998 | 0.9267 | 363,104 | +0.09(+11.34%) | ||
Jan 28, 2022 | 0.8515 | 0.8878 | 0.8032 | 0.8323 | 311,178 | -0.02(-2.27%) |
Jan 27, 2022 | 0.9200 | 0.9200 | 0.8000 | 0.8516 | 433,234 | -0.06(-6.42%) |
Jan 26, 2022 | 0.8857 | 0.9800 | 0.8857 | 0.9100 | 506,250 | -0.00(-0.34%) |
Jan 25, 2022 | 0.8600 | 0.9500 | 0.8500 | 0.9131 | 275,222 | +0.01(+0.77%) |
Jan 24, 2022 | 0.9400 | 0.9400 | 0.8401 | 0.9061 | 748,705 | -0.02(-2.57%) |
Jan 21, 2022 | 1.000 | 1.020 | 0.9001 | 0.9300 | 865,667 | -0.07(-7.00%) |
Jan 20, 2022 | 1.020 | 1.060 | 1.000 | 1.000 | 362,096 | -0.01(-0.99%) |
Jan 19, 2022 | 1.040 | 1.040 | 1.000 | 1.010 | 470,072 | -0.02(-1.94%) |
Jan 18, 2022 | 1.090 | 1.110 | 1.030 | 1.030 | 542,113 | -0.06(-5.50%) |
Jan 14, 2022 | 1.090 | 0 | -0.01(-0.91%) | |||
Jan 13, 2022 | 1.160 | 1.160 | 1.100 | 1.100 | 369,775 | -0.05(-4.35%) |
Jan 12, 2022 | 1.190 | 1.190 | 1.120 | 1.150 | 356,630 | -0.01(-0.86%) |
Jan 11, 2022 | 1.150 | 1.200 | 1.140 | 1.160 | 538,557 | -0.01(-0.85%) |
Jan 10, 2022 | 1.090 | 1.170 | 1.080 | 1.170 | 745,276 | +0.09(+8.33%) |
Jan 07, 2022 | 1.090 | 1.140 | 1.080 | 1.080 | 364,103 | -0.01(-0.92%) |
Jan 06, 2022 | 1.120 | 1.150 | 1.080 | 1.090 | 646,026 | -0.03(-2.68%) |
Jan 05, 2022 | 1.140 | 1.180 | 1.120 | 1.120 | 644,224 | -0.04(-3.45%) |
Jan 04, 2022 | 1.210 | 1.230 | 1.140 | 1.160 | 838,509 | -0.07(-5.69%) |
Jan 03, 2022 | 1.150 | 1.250 | 1.130 | 1.230 | 1,244,103 | +0.09(+7.89%) |
Dec 31, 2021 | 1.100 | 1.200 | 1.100 | 1.140 | 1,469,031 | +0.01(+0.88%) |
Dec 30, 2021 | 1.130 | 1.170 | 1.100 | 1.130 | 1,920,133 | +0.04(+3.67%) |
Dec 29, 2021 | 1.250 | 1.340 | 1.080 | 1.090 | 6,549,885 | -0.47(-30.13%) |
Dec 28, 2021 | 1.700 | 1.700 | 1.550 | 1.560 | 1,398,550 | -0.11(-6.59%) |
Dec 27, 2021 | 1.690 | 1.740 | 1.670 | 1.670 | 765,214 | -0.07(-4.02%) |
Dec 23, 2021 | 1.760 | 1.780 | 1.720 | 1.740 | 662,892 | -0.03(-1.69%) |
Dec 22, 2021 | 1.800 | 1.830 | 1.740 | 1.770 | 666,926 | -0.03(-1.67%) |
Dec 21, 2021 | 1.720 | 1.940 | 1.705 | 1.800 | 2,537,887 | +0.10(+5.88%) |
Dec 20, 2021 | 1.640 | 1.740 | 1.620 | 1.700 | 489,047 | -0.02(-1.16%) |
Dec 17, 2021 | 1.600 | 1.730 | 1.570 | 1.720 | 951,079 | +0.10(+6.17%) |
Dec 16, 2021 | 1.680 | 1.775 | 1.590 | 1.620 | 1,527,149 | -0.08(-4.71%) |
Dec 15, 2021 | 1.590 | 1.700 | 1.560 | 1.700 | 683,059 | +0.08(+4.94%) |
Dec 14, 2021 | 1.630 | 1.640 | 1.595 | 1.620 | 499,243 | -0.04(-2.41%) |
Dec 13, 2021 | 1.680 | 1.680 | 1.590 | 1.660 | 617,568 | +0.00(+0.00%) |
Dec 10, 2021 | 1.710 | 1.740 | 1.640 | 1.660 | 618,270 | -0.05(-2.92%) |
Dec 09, 2021 | 1.840 | 1.860 | 1.700 | 1.710 | 747,432 | -0.13(-7.07%) |
Dec 08, 2021 | 1.700 | 1.850 | 1.700 | 1.840 | 776,087 | +0.02(+1.10%) |
Dec 07, 2021 | 1.800 | 1.875 | 1.746 | 1.820 | 655,566 | +0.06(+3.41%) |
Dec 06, 2021 | 1.720 | 1.760 | 1.640 | 1.760 | 1,242,253 | +0.00(+0.00%) |
Dec 03, 2021 | 1.860 | 1.869 | 1.740 | 1.760 | 1,555,342 | -0.15(-7.85%) |
Dec 02, 2021 | 1.890 | 1.920 | 1.810 | 1.910 | 1,318,388 | -0.02(-1.04%) |