Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.020 | 1.060 | 0.9900 | 1.060 | 208,531 | +0.04(+3.92%) |
Feb 25, 2022 | 1.000 | 1.030 | 1.000 | 1.020 | 123,088 | +0.04(+3.55%) |
Feb 24, 2022 | 0.9000 | 1.000 | 0.8700 | 0.9850 | 352,276 | +0.01(+0.76%) |
Feb 23, 2022 | 0.9800 | 0.9900 | 0.9553 | 0.9776 | 162,268 | +0.02(+1.83%) |
Feb 22, 2022 | 1.000 | 1.030 | 0.9600 | 0.9600 | 259,795 | -0.07(-6.80%) |
Feb 18, 2022 | 1.030 | 0 | -0.02(-1.90%) | |||
Feb 17, 2022 | 1.070 | 1.080 | 1.040 | 1.050 | 175,550 | -0.03(-2.78%) |
Feb 16, 2022 | 1.080 | 1.090 | 1.050 | 1.080 | 213,056 | +0.03(+2.86%) |
Feb 15, 2022 | 1.010 | 1.060 | 1.010 | 1.050 | 180,467 | +0.05(+5.00%) |
Feb 14, 2022 | 1.010 | 1.060 | 1.000 | 1.000 | 193,757 | -0.02(-1.96%) |
Feb 11, 2022 | 1.060 | 1.110 | 1.010 | 1.020 | 254,295 | -0.07(-6.42%) |
Feb 10, 2022 | 1.070 | 1.150 | 1.020 | 1.090 | 702,389 | +0.03(+2.83%) |
Feb 09, 2022 | 1.030 | 1.090 | 1.010 | 1.060 | 339,009 | +0.03(+2.91%) |
Feb 08, 2022 | 1.010 | 1.030 | 0.9900 | 1.030 | 229,700 | +0.02(+1.98%) |
Feb 07, 2022 | 1.030 | 1.030 | 0.9872 | 1.010 | 254,534 | -0.02(-1.94%) |
Feb 04, 2022 | 1.000 | 1.030 | 0.9900 | 1.030 | 90,506 | +0.03(+3.00%) |
Feb 03, 2022 | 0.9900 | 1.000 | 221,598 | -0.01(-0.99%) | ||
Feb 02, 2022 | 0.9500 | 1.030 | 0.9360 | 1.010 | 371,374 | +0.05(+5.10%) |
Feb 01, 2022 | 0.9500 | 0.9900 | 0.9300 | 0.9610 | 100,530 | +0.00(+0.31%) |
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%) |