Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7127 | 0.8200 | 0.7165 | 312,802 | -0.00(-0.49%) | |
Jan 28, 2022 | 0.7100 | 0.7998 | 0.6700 | 0.7200 | 241,333 | +0.02(+2.99%) |
Jan 27, 2022 | 0.7368 | 0.7700 | 0.6700 | 0.6991 | 374,695 | -0.04(-4.81%) |
Jan 26, 2022 | 0.7600 | 0.8419 | 0.7201 | 0.7344 | 309,004 | -0.03(-4.44%) |
Jan 25, 2022 | 0.7600 | 0.8201 | 0.7301 | 0.7685 | 276,518 | +0.02(+2.82%) |
Jan 24, 2022 | 0.7689 | 0.7700 | 0.7033 | 0.7474 | 320,997 | -0.02(-2.80%) |
Jan 21, 2022 | 0.8500 | 0.8500 | 0.7600 | 0.7689 | 447,448 | -0.09(-10.58%) |
Jan 20, 2022 | 0.8500 | 0.9000 | 0.8200 | 0.8599 | 340,031 | +0.03(+3.27%) |
Jan 19, 2022 | 0.8800 | 0.8800 | 0.8100 | 0.8327 | 403,616 | -0.01(-0.75%) |
Jan 18, 2022 | 0.8700 | 0.8800 | 0.8300 | 0.8390 | 211,248 | -0.04(-4.54%) |
Jan 14, 2022 | 0.8789 | 0 | +0.02(+2.44%) | |||
Jan 13, 2022 | 0.9200 | 0.9648 | 0.8556 | 0.8580 | 476,200 | -0.06(-6.73%) |
Jan 12, 2022 | 0.9000 | 0.9398 | 0.8835 | 0.9199 | 185,866 | +0.03(+3.94%) |
Jan 11, 2022 | 0.8500 | 0.8900 | 0.8424 | 0.8850 | 307,615 | +0.01(+0.57%) |
Jan 10, 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 199,838 | -0.04(-3.93%) |
Jan 07, 2022 | 0.9000 | 0.9290 | 0.9000 | 0.9160 | 146,467 | +0.01(+1.64%) |
Jan 06, 2022 | 0.9600 | 0.9600 | 0.8903 | 0.9012 | 319,736 | -0.05(-5.15%) |
Jan 05, 2022 | 1.010 | 1.020 | 0.9500 | 0.9501 | 368,254 | -0.05(-4.99%) |
Jan 04, 2022 | 1.010 | 1.040 | 0.9852 | 1.000 | 433,768 | +0.00(+0.00%) |
Jan 03, 2022 | 1.020 | 1.028 | 0.9928 | 1.000 | 149,534 | +0.01(+0.50%) |
Dec 31, 2021 | 0.9853 | 1.020 | 0.9602 | 0.9950 | 359,260 | -0.01(-0.50%) |
Dec 30, 2021 | 0.9500 | 1.010 | 0.9318 | 1.000 | 381,166 | +0.05(+5.20%) |
Dec 29, 2021 | 0.9500 | 0.9800 | 0.9000 | 0.9506 | 702,357 | +0.00(+0.33%) |
Dec 28, 2021 | 1.020 | 1.020 | 0.9465 | 0.9475 | 547,440 | -0.07(-7.11%) |
Dec 27, 2021 | 1.080 | 1.080 | 1.000 | 1.020 | 502,891 | -0.06(-5.56%) |
Dec 23, 2021 | 1.080 | 1.100 | 1.060 | 1.080 | 297,093 | -0.01(-0.92%) |
Dec 22, 2021 | 1.070 | 1.110 | 1.070 | 1.090 | 255,437 | +0.00(+0.00%) |
Dec 21, 2021 | 1.110 | 1.130 | 1.090 | 1.090 | 328,651 | +0.02(+1.87%) |
Dec 20, 2021 | 1.080 | 1.120 | 1.070 | 1.070 | 256,418 | +0.00(+0.00%) |
Dec 17, 2021 | 1.100 | 1.150 | 1.070 | 1.070 | 402,417 | -0.04(-3.60%) |
Dec 16, 2021 | 1.150 | 1.170 | 1.110 | 1.110 | 161,475 | -0.01(-0.89%) |
Dec 15, 2021 | 1.070 | 1.170 | 1.060 | 1.120 | 372,067 | +0.06(+5.66%) |
Dec 14, 2021 | 1.120 | 1.120 | 1.050 | 1.060 | 335,296 | -0.05(-4.50%) |
Dec 13, 2021 | 1.160 | 1.160 | 1.100 | 1.110 | 403,198 | -0.03(-2.63%) |
Dec 10, 2021 | 1.220 | 1.250 | 1.140 | 1.140 | 259,462 | -0.07(-5.79%) |
Dec 09, 2021 | 1.180 | 1.265 | 1.180 | 1.210 | 281,588 | +0.02(+1.68%) |
Dec 08, 2021 | 1.160 | 1.210 | 1.140 | 1.190 | 319,909 | +0.04(+3.48%) |
Dec 07, 2021 | 1.140 | 1.185 | 1.140 | 1.150 | 431,868 | +0.02(+1.77%) |
Dec 06, 2021 | 1.130 | 1.180 | 1.110 | 1.130 | 309,502 | -0.01(-0.88%) |
Dec 03, 2021 | 1.210 | 1.250 | 1.130 | 1.140 | 543,741 | -0.09(-7.32%) |
Dec 02, 2021 | 1.230 | 1.230 | 1.200 | 1.230 | 321,514 | -0.02(-1.60%) |
Dec 01, 2021 | 1.250 | 1.280 | 1.220 | 1.250 | 535,939 | +0.01(+0.81%) |
Nov 30, 2021 | 1.280 | 1.290 | 1.215 | 1.240 | 502,281 | -0.05(-3.88%) |
Nov 29, 2021 | 1.340 | 1.340 | 1.290 | 1.290 | 311,240 | -0.05(-3.73%) |
Nov 26, 2021 | 1.290 | 1.360 | 1.290 | 1.340 | 183,088 | -0.03(-2.19%) |
Nov 24, 2021 | 1.330 | 1.380 | 1.305 | 1.370 | 240,316 | +0.04(+3.01%) |
Nov 23, 2021 | 1.340 | 1.350 | 1.290 | 1.330 | 322,717 | -0.03(-2.21%) |
Nov 22, 2021 | 1.440 | 1.440 | 1.340 | 1.360 | 696,822 | -0.06(-4.23%) |
Nov 19, 2021 | 1.470 | 1.480 | 1.410 | 1.420 | 431,156 | -0.05(-3.40%) |
Nov 18, 2021 | 1.530 | 1.500 | 1.470 | 1.470 | 505,134 | -0.09(-5.77%) |
Nov 17, 2021 | 1.530 | 1.560 | 1.490 | 1.560 | 477,968 | +0.00(+0.00%) |
Nov 16, 2021 | 1.510 | 1.560 | 1.490 | 1.560 | 344,491 | +0.01(+0.65%) |
Nov 15, 2021 | 1.540 | 1.560 | 1.500 | 1.550 | 331,810 | +0.01(+0.65%) |
Nov 12, 2021 | 1.490 | 1.540 | 1.460 | 1.540 | 558,309 | +0.04(+2.67%) |
Nov 11, 2021 | 1.510 | 1.519 | 1.460 | 1.500 | 561,329 | -0.01(-0.66%) |
Nov 10, 2021 | 1.440 | 1.510 | 1.510 | 915,175 | +0.01(+0.67%) | |
Nov 09, 2021 | 1.430 | 1.510 | 1.400 | 1.500 | 1,115,647 | +0.00(+0.00%) |
Nov 08, 2021 | 1.430 | 1.520 | 1.410 | 1.500 | 712,434 | +0.07(+4.90%) |
Nov 05, 2021 | 1.450 | 1.470 | 1.400 | 1.430 | 709,794 | -0.02(-1.38%) |
Nov 04, 2021 | 1.510 | 1.590 | 1.430 | 1.450 | 1,505,480 | -0.06(-3.97%) |
Nov 03, 2021 | 1.430 | 1.540 | 1.420 | 1.510 | 950,360 | +0.06(+4.14%) |
Nov 02, 2021 | 1.420 | 1.490 | 1.400 | 1.450 | 1,427,216 | +0.02(+1.40%) |