Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9700 | 1.030 | 0.9300 | 0.9801 | 86,888 | +0.00(+0.07%) |
Feb 25, 2022 | 1.060 | 1.040 | 0.8820 | 0.9794 | 145,386 | -0.03(-3.03%) |
Feb 24, 2022 | 0.9669 | 1.030 | 0.9005 | 1.010 | 93,899 | +0.03(+3.05%) |
Feb 23, 2022 | 1.020 | 1.040 | 0.9783 | 0.9801 | 81,496 | -0.05(-4.84%) |
Feb 22, 2022 | 0.9300 | 1.060 | 0.9300 | 1.030 | 76,672 | +0.01(+0.98%) |
Feb 18, 2022 | 1.020 | 0 | -0.08(-7.27%) | |||
Feb 17, 2022 | 1.140 | 1.140 | 1.050 | 1.100 | 160,388 | -0.04(-3.51%) |
Feb 16, 2022 | 1.140 | 1.160 | 1.100 | 1.140 | 99,074 | +0.02(+1.79%) |
Feb 15, 2022 | 1.070 | 1.150 | 1.060 | 1.120 | 141,458 | +0.06(+5.66%) |
Feb 14, 2022 | 1.080 | 1.080 | 1.050 | 1.060 | 53,437 | -0.02(-1.85%) |
Feb 11, 2022 | 1.040 | 1.090 | 1.030 | 1.080 | 98,705 | +0.04(+3.85%) |
Feb 10, 2022 | 1.050 | 1.070 | 1.020 | 1.040 | 83,601 | -0.01(-0.95%) |
Feb 09, 2022 | 1.020 | 1.080 | 1.010 | 1.050 | 149,010 | +0.02(+2.12%) |
Feb 08, 2022 | 1.000 | 1.028 | 0.9826 | 1.028 | 58,565 | +0.02(+1.80%) |
Feb 07, 2022 | 1.020 | 1.040 | 0.9800 | 1.010 | 50,911 | +0.00(+0.00%) |
Feb 04, 2022 | 0.9800 | 1.020 | 0.9700 | 1.010 | 55,251 | +0.01(+1.00%) |
Feb 03, 2022 | 1.040 | 1.000 | 67,562 | -0.03(-2.91%) | ||
Feb 02, 2022 | 1.000 | 1.030 | 0.9896 | 1.030 | 95,361 | -0.02(-1.90%) |
Feb 01, 2022 | 1.080 | 1.080 | 1.000 | 1.050 | 69,733 | -0.01(-0.94%) |
Jan 31, 2022 | 0.9900 | 1.060 | 1.060 | 120,059 | +0.08(+8.16%) | |
Jan 28, 2022 | 0.9600 | 0.9900 | 0.9201 | 0.9800 | 64,848 | +0.01(+1.04%) |
Jan 27, 2022 | 0.9900 | 1.040 | 0.9383 | 0.9699 | 92,906 | -0.03(-3.01%) |
Jan 26, 2022 | 0.9400 | 1.050 | 0.9400 | 1.000 | 96,131 | +0.03(+3.09%) |
Jan 25, 2022 | 0.9700 | 0.9860 | 0.9003 | 0.9700 | 84,789 | -0.00(-0.02%) |
Jan 24, 2022 | 0.9200 | 0.9789 | 0.8497 | 0.9702 | 579,081 | +0.01(+1.08%) |
Jan 21, 2022 | 1.020 | 1.051 | 0.9500 | 0.9598 | 235,006 | -0.05(-4.97%) |
Jan 20, 2022 | 1.030 | 1.050 | 1.000 | 1.010 | 118,520 | +0.00(+0.00%) |
Jan 19, 2022 | 1.030 | 1.050 | 1.000 | 1.010 | 187,649 | -0.02(-1.94%) |
Jan 18, 2022 | 1.000 | 1.030 | 0.9966 | 1.030 | 115,257 | +0.00(+0.00%) |
Jan 14, 2022 | 1.030 | 0 | +0.02(+1.98%) | |||
Jan 13, 2022 | 1.070 | 1.070 | 1.010 | 1.010 | 114,429 | -0.05(-4.72%) |
Jan 12, 2022 | 1.100 | 1.120 | 1.042 | 1.060 | 169,678 | -0.03(-2.75%) |
Jan 11, 2022 | 1.060 | 1.130 | 1.010 | 1.090 | 109,679 | +0.03(+2.83%) |
Jan 10, 2022 | 1.010 | 1.080 | 1.000 | 1.060 | 92,452 | +0.03(+2.91%) |
Jan 07, 2022 | 1.070 | 1.090 | 1.020 | 1.030 | 133,024 | -0.03(-2.83%) |
Jan 06, 2022 | 1.080 | 1.090 | 1.000 | 1.060 | 209,938 | +0.01(+0.95%) |
Jan 05, 2022 | 1.140 | 1.140 | 1.050 | 1.050 | 418,999 | -0.11(-9.48%) |
Jan 04, 2022 | 1.270 | 1.280 | 1.125 | 1.160 | 533,751 | -0.04(-3.33%) |
Jan 03, 2022 | 1.140 | 1.200 | 1.110 | 1.200 | 383,974 | +0.04(+3.45%) |
Dec 31, 2021 | 1.180 | 1.200 | 1.130 | 1.160 | 420,824 | -0.03(-2.52%) |
Dec 30, 2021 | 1.190 | 1.230 | 1.160 | 1.190 | 519,277 | -0.02(-1.65%) |
Dec 29, 2021 | 1.130 | 1.260 | 1.120 | 1.210 | 998,488 | -0.01(-0.82%) |
Dec 28, 2021 | 1.310 | 1.310 | 1.120 | 1.220 | 2,174,706 | -0.09(-6.87%) |
Dec 27, 2021 | 1.420 | 1.480 | 1.260 | 1.310 | 7,963,644 | +0.06(+5.22%) |
Dec 23, 2021 | 1.110 | 1.350 | 1.100 | 1.245 | 11,802,487 | +0.21(+19.71%) |
Dec 22, 2021 | 0.9800 | 1.060 | 0.9699 | 1.040 | 337,361 | +0.07(+7.23%) |
Dec 21, 2021 | 0.9527 | 0.9900 | 0.9503 | 0.9699 | 222,579 | +0.01(+1.48%) |
Dec 20, 2021 | 0.9454 | 0.9800 | 0.9101 | 0.9558 | 202,931 | +0.00(+0.40%) |
Dec 17, 2021 | 0.9700 | 0.9817 | 0.9433 | 0.9520 | 209,146 | -0.02(-1.82%) |
Dec 16, 2021 | 0.9984 | 1.000 | 0.9600 | 0.9696 | 88,683 | -0.00(-0.09%) |
Dec 15, 2021 | 1.000 | 1.047 | 0.9200 | 0.9705 | 243,049 | -0.01(-1.27%) |
Dec 14, 2021 | 1.030 | 1.035 | 0.9525 | 0.9830 | 223,577 | -0.04(-3.63%) |
Dec 13, 2021 | 1.030 | 1.060 | 1.010 | 1.020 | 242,416 | -0.03(-2.86%) |
Dec 10, 2021 | 1.140 | 1.140 | 1.035 | 1.050 | 314,708 | -0.07(-6.25%) |
Dec 09, 2021 | 1.120 | 1.160 | 1.100 | 1.120 | 182,242 | -0.03(-2.61%) |
Dec 08, 2021 | 1.180 | 1.200 | 1.120 | 1.150 | 207,796 | -0.02(-1.71%) |
Dec 07, 2021 | 1.110 | 1.190 | 1.100 | 1.170 | 179,242 | +0.07(+6.36%) |
Dec 06, 2021 | 1.170 | 1.170 | 1.040 | 1.100 | 244,754 | -0.02(-1.79%) |
Dec 03, 2021 | 1.230 | 1.230 | 1.053 | 1.120 | 405,337 | -0.12(-9.68%) |
Dec 02, 2021 | 1.320 | 1.330 | 1.195 | 1.240 | 326,164 | -0.09(-6.77%) |