Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7100 | 0.7500 | 0.6898 | 0.7500 | 601,614 | +0.04(+5.63%) |
Jan 28, 2022 | 0.6690 | 0.7071 | 0.6201 | 0.7100 | 1,436,363 | +0.04(+6.21%) |
Jan 27, 2022 | 0.7050 | 0.7382 | 0.6500 | 0.6685 | 855,509 | -0.04(-5.18%) |
Jan 26, 2022 | 0.7200 | 0.7700 | 0.7000 | 0.7050 | 1,954,505 | +0.03(+5.22%) |
Jan 25, 2022 | 0.7900 | 0.7930 | 0.6700 | 0.6700 | 2,572,785 | -0.13(-16.22%) |
Jan 24, 2022 | 0.8000 | 0.8100 | 0.7153 | 0.7997 | 1,332,664 | -0.02(-2.48%) |
Jan 21, 2022 | 0.8500 | 0.8600 | 0.8000 | 0.8200 | 1,354,390 | -0.03(-3.62%) |
Jan 20, 2022 | 0.9000 | 0.9150 | 0.8500 | 0.8508 | 496,981 | -0.05(-5.47%) |
Jan 19, 2022 | 0.8860 | 0.9165 | 0.8500 | 0.9000 | 776,858 | +0.01(+1.53%) |
Jan 18, 2022 | 0.8600 | 0.8924 | 0.8600 | 0.8864 | 650,643 | +0.01(+1.30%) |
Jan 14, 2022 | 0.8750 | 0 | +0.01(+0.57%) | |||
Jan 13, 2022 | 0.9000 | 0.9098 | 0.8542 | 0.8700 | 1,251,926 | -0.04(-4.10%) |
Jan 12, 2022 | 0.9400 | 0.9689 | 0.9072 | 0.9072 | 523,579 | -0.03(-3.49%) |
Jan 11, 2022 | 0.9300 | 0.9500 | 0.9144 | 0.9400 | 733,579 | +0.01(+1.08%) |
Jan 10, 2022 | 0.9500 | 0.9520 | 0.9200 | 0.9300 | 877,086 | -0.02(-1.71%) |
Jan 07, 2022 | 0.9700 | 0.9900 | 0.9300 | 0.9462 | 651,909 | -0.03(-3.24%) |
Jan 06, 2022 | 0.9800 | 0.9900 | 0.9600 | 0.9779 | 501,180 | -0.02(-2.18%) |
Jan 05, 2022 | 1.010 | 1.010 | 0.9850 | 0.9997 | 815,787 | -0.00(-0.03%) |
Jan 04, 2022 | 1.040 | 1.050 | 1.000 | 1.000 | 488,098 | -0.06(-5.66%) |
Jan 03, 2022 | 1.000 | 1.060 | 1.000 | 1.060 | 838,742 | +0.05(+4.95%) |
Dec 31, 2021 | 1.030 | 1.049 | 1.000 | 1.010 | 481,189 | -0.02(-1.94%) |
Dec 30, 2021 | 0.9900 | 1.050 | 0.9850 | 1.030 | 741,146 | +0.03(+3.00%) |
Dec 29, 2021 | 0.9900 | 1.020 | 0.9850 | 1.000 | 487,155 | +0.00(+0.00%) |
Dec 28, 2021 | 1.020 | 1.020 | 0.9803 | 1.000 | 783,264 | -0.01(-0.99%) |
Dec 27, 2021 | 1.040 | 1.050 | 1.010 | 1.010 | 654,377 | -0.03(-2.88%) |
Dec 23, 2021 | 1.050 | 1.060 | 1.010 | 1.040 | 865,618 | -0.03(-2.80%) |
Dec 22, 2021 | 1.020 | 1.070 | 1.002 | 1.070 | 720,969 | +0.03(+2.88%) |
Dec 21, 2021 | 1.040 | 1.070 | 1.020 | 1.040 | 518,925 | -0.01(-0.95%) |
Dec 20, 2021 | 1.040 | 1.080 | 1.010 | 1.050 | 775,421 | +0.02(+1.94%) |
Dec 17, 2021 | 1.000 | 1.070 | 0.9800 | 1.030 | 3,635,857 | +0.00(+0.00%) |
Dec 16, 2021 | 1.010 | 1.060 | 0.9701 | 1.030 | 1,443,124 | +0.03(+3.00%) |
Dec 15, 2021 | 0.9300 | 1.010 | 0.8800 | 1.000 | 1,952,919 | +0.08(+8.68%) |
Dec 14, 2021 | 0.9611 | 1.020 | 0.9200 | 0.9201 | 989,088 | -0.06(-6.11%) |
Dec 13, 2021 | 1.020 | 1.050 | 0.9510 | 0.9800 | 1,742,928 | -0.04(-3.92%) |
Dec 10, 2021 | 1.020 | 1.080 | 1.010 | 1.020 | 1,066,678 | +0.00(+0.00%) |
Dec 09, 2021 | 1.080 | 1.099 | 1.020 | 1.020 | 1,278,678 | -0.09(-8.11%) |
Dec 08, 2021 | 1.010 | 1.160 | 1.010 | 1.110 | 1,703,796 | +0.10(+9.90%) |
Dec 07, 2021 | 1.000 | 1.040 | 0.9726 | 1.010 | 772,316 | +0.01(+1.31%) |
Dec 06, 2021 | 0.9400 | 1.030 | 0.8654 | 0.9969 | 1,357,061 | +0.07(+7.19%) |
Dec 03, 2021 | 1.010 | 1.010 | 0.9000 | 0.9300 | 1,602,476 | -0.10(-9.71%) |
Dec 02, 2021 | 1.020 | 1.030 | 0.9685 | 1.030 | 1,140,661 | +0.02(+1.98%) |
Dec 01, 2021 | 1.100 | 1.100 | 1.000 | 1.010 | 860,597 | -0.04(-3.81%) |
Nov 30, 2021 | 1.010 | 1.050 | 1.010 | 1.050 | 776,402 | +0.03(+2.94%) |
Nov 29, 2021 | 1.070 | 1.080 | 1.010 | 1.020 | 1,439,594 | -0.07(-6.42%) |
Nov 26, 2021 | 1.090 | 1.130 | 1.040 | 1.090 | 1,053,299 | +0.00(+0.00%) |
Nov 24, 2021 | 1.040 | 1.090 | 1.030 | 1.090 | 1,083,672 | +0.04(+3.81%) |
Nov 23, 2021 | 1.070 | 1.080 | 1.040 | 1.050 | 1,185,955 | -0.02(-1.87%) |
Nov 22, 2021 | 1.070 | 1.075 | 1.040 | 1.070 | 829,240 | +0.02(+1.90%) |
Nov 19, 2021 | 1.060 | 1.080 | 1.040 | 1.050 | 651,553 | -0.01(-0.94%) |
Nov 18, 2021 | 1.070 | 1.090 | 1.060 | 1.060 | 920,617 | -0.01(-0.93%) |
Nov 17, 2021 | 1.090 | 1.120 | 1.050 | 1.070 | 1,322,787 | -0.04(-3.60%) |
Nov 16, 2021 | 1.190 | 1.260 | 1.090 | 1.110 | 2,877,001 | -0.06(-5.13%) |
Nov 15, 2021 | 1.060 | 1.180 | 1.040 | 1.170 | 2,408,358 | +0.13(+12.50%) |
Nov 12, 2021 | 1.040 | 1.070 | 1.020 | 1.040 | 906,982 | -0.01(-0.95%) |
Nov 11, 2021 | 1.040 | 1.080 | 1.040 | 1.050 | 927,931 | +0.03(+2.94%) |
Nov 10, 2021 | 1.040 | 1.020 | 5,124,959 | +0.02(+2.31%) | ||
Nov 09, 2021 | 1.010 | 1.030 | 0.9300 | 0.9970 | 1,799,740 | -0.01(-1.29%) |
Nov 08, 2021 | 1.050 | 1.080 | 0.9801 | 1.010 | 2,221,405 | -0.06(-5.61%) |
Nov 05, 2021 | 1.080 | 1.110 | 1.030 | 1.070 | 1,643,927 | -0.01(-0.93%) |
Nov 04, 2021 | 1.120 | 1.120 | 1.060 | 1.080 | 1,436,913 | -0.02(-1.82%) |
Nov 03, 2021 | 1.130 | 1.140 | 1.060 | 1.100 | 1,676,642 | -0.03(-2.65%) |
Nov 02, 2021 | 1.110 | 1.150 | 1.100 | 1.130 | 1,078,240 | +0.01(+0.89%) |