Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9000 | 0.9199 | 0.8800 | 0.8920 | 32,275 | -0.02(-1.98%) |
Feb 25, 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 35,029 | +0.00(+0.02%) |
Feb 24, 2022 | 0.7849 | 0.9100 | 0.7504 | 0.9098 | 115,360 | +0.02(+2.34%) |
Feb 23, 2022 | 0.8500 | 0.9390 | 0.8500 | 0.8890 | 83,465 | +0.03(+3.25%) |
Feb 22, 2022 | 0.8500 | 0.9300 | 0.8500 | 0.8610 | 54,636 | -0.07(-7.42%) |
Feb 18, 2022 | 0.9300 | 0 | -0.01(-0.53%) | |||
Feb 17, 2022 | 1.030 | 1.047 | 0.9193 | 0.9350 | 131,376 | -0.10(-10.10%) |
Feb 16, 2022 | 1.060 | 1.068 | 1.030 | 1.040 | 60,993 | -0.02(-2.11%) |
Feb 15, 2022 | 1.060 | 1.079 | 1.050 | 1.062 | 66,220 | +0.00(+0.23%) |
Feb 14, 2022 | 1.080 | 1.080 | 1.030 | 1.060 | 38,276 | -0.04(-3.64%) |
Feb 11, 2022 | 1.130 | 1.130 | 1.070 | 1.100 | 73,590 | -0.02(-1.79%) |
Feb 10, 2022 | 1.080 | 1.140 | 1.080 | 1.120 | 62,170 | +0.01(+0.90%) |
Feb 09, 2022 | 1.110 | 1.130 | 1.110 | 1.110 | 31,659 | +0.01(+0.91%) |
Feb 08, 2022 | 1.070 | 1.120 | 1.070 | 1.100 | 38,323 | +0.00(+0.00%) |
Feb 07, 2022 | 1.130 | 1.130 | 1.080 | 1.100 | 43,268 | -0.02(-1.79%) |
Feb 04, 2022 | 1.150 | 1.150 | 1.080 | 1.120 | 83,192 | +0.00(+0.00%) |
Feb 03, 2022 | 1.130 | 1.139 | 1.090 | 1.120 | 80,621 | -0.03(-2.61%) |
Feb 02, 2022 | 1.170 | 1.300 | 1.120 | 1.150 | 396,395 | -0.01(-0.48%) |
Feb 01, 2022 | 1.170 | 1.200 | 1.140 | 1.156 | 32,366 | -0.00(-0.38%) |
Jan 31, 2022 | 1.110 | 1.180 | 1.110 | 1.160 | 59,777 | +0.05(+4.50%) |
Jan 28, 2022 | 1.110 | 1.140 | 1.110 | 1.110 | 31,874 | -0.03(-2.63%) |
Jan 27, 2022 | 1.170 | 1.210 | 1.110 | 1.140 | 23,641 | -0.03(-2.56%) |
Jan 26, 2022 | 1.140 | 1.239 | 1.120 | 1.170 | 54,465 | +0.03(+2.63%) |
Jan 25, 2022 | 1.130 | 1.180 | 1.130 | 1.140 | 13,530 | +0.01(+0.88%) |
Jan 24, 2022 | 1.170 | 1.200 | 1.030 | 1.130 | 161,763 | -0.07(-5.83%) |
Jan 21, 2022 | 1.160 | 1.250 | 1.140 | 1.200 | 151,800 | +0.02(+1.69%) |
Jan 20, 2022 | 1.270 | 1.280 | 1.180 | 1.180 | 122,616 | -0.10(-7.81%) |
Jan 19, 2022 | 1.310 | 1.349 | 1.280 | 1.280 | 91,985 | -0.01(-0.78%) |
Jan 18, 2022 | 1.300 | 1.300 | 1.270 | 1.290 | 43,005 | -0.03(-2.27%) |
Jan 14, 2022 | 1.320 | 0 | +0.01(+0.76%) | |||
Jan 13, 2022 | 1.380 | 1.380 | 1.310 | 1.310 | 118,710 | -0.04(-2.96%) |
Jan 12, 2022 | 1.270 | 1.350 | 1.270 | 1.350 | 160,961 | +0.07(+5.47%) |
Jan 11, 2022 | 1.260 | 1.290 | 1.260 | 1.280 | 109,626 | -0.01(-0.78%) |
Jan 10, 2022 | 1.250 | 1.300 | 1.250 | 1.290 | 92,597 | +0.00(+0.08%) |
Jan 07, 2022 | 1.298 | 1.300 | 1.260 | 1.289 | 77,141 | -0.02(-1.60%) |
Jan 06, 2022 | 1.260 | 1.320 | 1.250 | 1.310 | 85,769 | +0.02(+1.55%) |
Jan 05, 2022 | 1.340 | 1.350 | 1.260 | 1.290 | 154,525 | -0.06(-4.44%) |
Jan 04, 2022 | 1.380 | 1.380 | 1.320 | 1.350 | 81,110 | -0.03(-2.17%) |
Jan 03, 2022 | 1.290 | 1.380 | 1.280 | 1.380 | 92,124 | +0.09(+6.98%) |
Dec 31, 2021 | 1.300 | 1.300 | 1.253 | 1.290 | 241,639 | -0.02(-1.53%) |
Dec 30, 2021 | 1.230 | 1.360 | 1.215 | 1.310 | 504,145 | +0.09(+7.38%) |
Dec 29, 2021 | 1.210 | 1.270 | 1.210 | 1.220 | 204,866 | +0.02(+1.67%) |
Dec 28, 2021 | 1.320 | 1.350 | 1.200 | 1.200 | 364,972 | -0.15(-11.11%) |
Dec 27, 2021 | 1.400 | 1.410 | 1.310 | 1.350 | 306,388 | -0.02(-1.46%) |
Dec 23, 2021 | 1.300 | 1.370 | 1.260 | 1.370 | 244,905 | +0.08(+6.20%) |
Dec 22, 2021 | 1.270 | 1.300 | 1.240 | 1.290 | 160,700 | -0.01(-0.77%) |
Dec 21, 2021 | 1.260 | 1.340 | 1.260 | 1.300 | 253,380 | +0.04(+3.17%) |
Dec 20, 2021 | 1.230 | 1.288 | 1.229 | 1.260 | 103,432 | -0.01(-0.79%) |
Dec 17, 2021 | 1.220 | 1.307 | 1.220 | 1.270 | 206,622 | +0.01(+0.79%) |
Dec 16, 2021 | 1.250 | 1.310 | 1.220 | 1.260 | 235,926 | +0.01(+0.80%) |
Dec 15, 2021 | 1.200 | 1.290 | 1.160 | 1.250 | 420,859 | +0.02(+1.63%) |
Dec 14, 2021 | 1.270 | 1.330 | 1.215 | 1.230 | 305,585 | -0.05(-3.91%) |
Dec 13, 2021 | 1.330 | 1.360 | 1.260 | 1.280 | 336,903 | -0.05(-3.76%) |
Dec 10, 2021 | 1.290 | 1.400 | 1.290 | 1.330 | 243,742 | +0.04(+3.10%) |
Dec 09, 2021 | 1.370 | 1.400 | 1.270 | 1.290 | 257,726 | -0.09(-6.52%) |
Dec 08, 2021 | 1.350 | 1.430 | 1.310 | 1.380 | 470,507 | +0.03(+2.22%) |
Dec 07, 2021 | 1.320 | 1.370 | 1.270 | 1.350 | 577,689 | +0.07(+5.47%) |
Dec 06, 2021 | 1.320 | 1.335 | 1.260 | 1.280 | 348,705 | -0.09(-6.57%) |
Dec 03, 2021 | 1.410 | 1.445 | 1.330 | 1.370 | 373,815 | -0.04(-2.84%) |
Dec 02, 2021 | 1.570 | 1.600 | 1.400 | 1.410 | 868,907 | -0.19(-11.88%) |