Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7800 | 0.7976 | 65,717 | +0.03(+3.58%) | ||
Jan 28, 2022 | 0.7700 | 0.8820 | 0.7700 | 0.7700 | 139,922 | -0.03(-3.75%) |
Jan 27, 2022 | 0.8256 | 0.8700 | 0.7910 | 0.8000 | 58,112 | -0.03(-4.07%) |
Jan 26, 2022 | 0.8891 | 0.9500 | 0.8269 | 0.8339 | 58,473 | -0.05(-5.17%) |
Jan 25, 2022 | 0.9000 | 0.9136 | 0.8500 | 0.8794 | 96,912 | -0.00(-0.23%) |
Jan 24, 2022 | 0.7759 | 0.9335 | 0.7188 | 0.8814 | 288,086 | +0.10(+12.25%) |
Jan 21, 2022 | 0.8139 | 0.9090 | 0.7801 | 0.7852 | 270,587 | -0.05(-6.42%) |
Jan 20, 2022 | 0.8108 | 0.9546 | 0.7800 | 0.8391 | 118,014 | +0.03(+3.49%) |
Jan 19, 2022 | 0.9183 | 0.9468 | 0.7765 | 0.8108 | 244,938 | -0.09(-10.00%) |
Jan 18, 2022 | 0.9500 | 0.9759 | 0.9000 | 0.9009 | 101,738 | -0.06(-6.26%) |
Jan 14, 2022 | 0.9611 | 0 | -0.01(-0.59%) | |||
Jan 13, 2022 | 1.000 | 1.000 | 0.9620 | 0.9668 | 29,173 | +0.00(+0.50%) |
Jan 12, 2022 | 0.9800 | 1.000 | 0.9500 | 0.9620 | 62,336 | -0.02(-2.20%) |
Jan 11, 2022 | 0.9750 | 1.010 | 0.9750 | 0.9836 | 78,746 | +0.02(+2.02%) |
Jan 10, 2022 | 0.9550 | 0.9800 | 0.9500 | 0.9641 | 54,166 | -0.00(-0.27%) |
Jan 07, 2022 | 0.9758 | 1.040 | 0.9600 | 0.9667 | 60,660 | -0.01(-1.19%) |
Jan 06, 2022 | 0.9900 | 1.040 | 0.9606 | 0.9783 | 38,911 | -0.02(-2.17%) |
Jan 05, 2022 | 1.000 | 1.025 | 0.9600 | 1.000 | 170,265 | -0.01(-0.99%) |
Jan 04, 2022 | 1.080 | 1.120 | 1.010 | 1.010 | 120,396 | -0.07(-6.48%) |
Jan 03, 2022 | 1.030 | 1.095 | 0.9792 | 1.080 | 117,652 | +0.03(+2.37%) |
Dec 31, 2021 | 1.030 | 1.090 | 0.9876 | 1.055 | 179,902 | +0.07(+7.64%) |
Dec 30, 2021 | 1.070 | 1.070 | 0.9500 | 0.9801 | 137,462 | -0.09(-8.40%) |
Dec 29, 2021 | 1.040 | 1.110 | 0.9510 | 1.070 | 558,779 | +0.02(+1.90%) |
Dec 28, 2021 | 1.090 | 1.110 | 1.030 | 1.050 | 148,097 | -0.06(-5.41%) |
Dec 27, 2021 | 1.100 | 1.150 | 1.080 | 1.110 | 92,785 | +0.00(+0.00%) |
Dec 23, 2021 | 1.090 | 1.150 | 1.071 | 1.110 | 58,271 | +0.01(+0.91%) |
Dec 22, 2021 | 1.020 | 1.150 | 1.020 | 1.100 | 108,004 | +0.04(+3.77%) |
Dec 21, 2021 | 0.9500 | 1.060 | 0.9205 | 1.060 | 176,948 | +0.12(+12.50%) |
Dec 20, 2021 | 1.000 | 1.050 | 0.9221 | 0.9422 | 92,335 | -0.09(-8.52%) |
Dec 17, 2021 | 1.000 | 1.060 | 0.9600 | 1.030 | 210,078 | +0.02(+1.98%) |
Dec 16, 2021 | 0.9800 | 1.080 | 0.9601 | 1.010 | 97,169 | +0.05(+5.21%) |
Dec 15, 2021 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 82,441 | -0.01(-1.28%) |
Dec 14, 2021 | 1.000 | 1.020 | 0.9500 | 0.9724 | 92,098 | -0.04(-3.72%) |
Dec 13, 2021 | 1.030 | 1.060 | 1.000 | 1.010 | 110,820 | -0.04(-3.81%) |
Dec 10, 2021 | 1.080 | 1.100 | 1.050 | 1.050 | 42,422 | -0.01(-0.94%) |
Dec 09, 2021 | 1.070 | 1.120 | 1.050 | 1.060 | 71,739 | -0.04(-3.64%) |
Dec 08, 2021 | 1.090 | 1.150 | 1.090 | 1.100 | 65,927 | +0.00(+0.00%) |
Dec 07, 2021 | 1.050 | 1.150 | 1.040 | 1.100 | 59,129 | +0.06(+5.77%) |
Dec 06, 2021 | 1.040 | 1.070 | 1.015 | 1.040 | 73,687 | +0.02(+1.96%) |
Dec 03, 2021 | 1.030 | 1.050 | 1.000 | 1.020 | 78,104 | -0.03(-2.86%) |
Dec 02, 2021 | 1.060 | 1.075 | 1.010 | 1.050 | 109,909 | +0.00(+0.00%) |
Dec 01, 2021 | 1.150 | 1.270 | 1.050 | 1.050 | 159,742 | -0.07(-6.25%) |
Nov 30, 2021 | 1.250 | 1.270 | 1.060 | 1.120 | 202,631 | -0.13(-10.40%) |
Nov 29, 2021 | 1.330 | 1.340 | 1.250 | 1.250 | 70,506 | -0.05(-3.85%) |
Nov 26, 2021 | 1.290 | 1.370 | 1.270 | 1.300 | 47,812 | -0.05(-3.70%) |
Nov 24, 2021 | 1.270 | 1.390 | 1.250 | 1.350 | 52,472 | +0.07(+5.47%) |
Nov 23, 2021 | 1.290 | 1.300 | 1.270 | 1.280 | 82,682 | -0.03(-2.29%) |
Nov 22, 2021 | 1.350 | 1.390 | 1.290 | 1.310 | 107,050 | -0.04(-2.96%) |
Nov 19, 2021 | 1.450 | 1.500 | 1.350 | 1.350 | 179,648 | -0.15(-10.00%) |
Nov 18, 2021 | 1.500 | 1.510 | 1.470 | 1.500 | 201,557 | -0.01(-0.66%) |
Nov 17, 2021 | 1.500 | 1.530 | 1.450 | 1.510 | 46,806 | -0.01(-0.66%) |
Nov 16, 2021 | 1.550 | 1.550 | 1.490 | 1.520 | 56,942 | -0.02(-1.30%) |
Nov 15, 2021 | 1.550 | 1.610 | 1.370 | 1.540 | 242,345 | -0.03(-1.91%) |
Nov 12, 2021 | 1.540 | 1.590 | 1.512 | 1.570 | 96,192 | +0.04(+2.61%) |
Nov 11, 2021 | 1.640 | 1.650 | 1.520 | 1.530 | 161,997 | -0.10(-6.13%) |
Nov 10, 2021 | 1.670 | 1.630 | 102,610 | -0.06(-3.55%) | ||
Nov 09, 2021 | 1.720 | 1.720 | 1.660 | 1.690 | 83,268 | -0.03(-1.74%) |
Nov 08, 2021 | 1.770 | 1.780 | 1.710 | 1.720 | 33,165 | -0.05(-2.82%) |
Nov 05, 2021 | 1.710 | 1.800 | 1.710 | 1.770 | 141,043 | +0.08(+4.73%) |
Nov 04, 2021 | 1.810 | 1.850 | 1.690 | 1.690 | 68,604 | -0.09(-5.06%) |
Nov 03, 2021 | 1.680 | 1.800 | 1.680 | 1.780 | 105,393 | +0.08(+4.71%) |
Nov 02, 2021 | 1.690 | 1.710 | 1.681 | 1.700 | 63,817 | +0.01(+0.59%) |