Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.7300 | 0.7988 | 0.7300 | 0.7530 | 402,390 | +0.02(+2.41%) |
Feb 25, 2022 | 0.7500 | 0.7680 | 0.7300 | 0.7353 | 367,694 | +0.00(+0.29%) |
Feb 24, 2022 | 0.7000 | 0.7400 | 0.6822 | 0.7332 | 585,644 | +0.03(+4.58%) |
Feb 23, 2022 | 0.7300 | 0.7800 | 0.7001 | 0.7011 | 541,015 | -0.03(-4.40%) |
Feb 22, 2022 | 0.7800 | 0.7906 | 0.7224 | 0.7334 | 481,589 | -0.06(-7.70%) |
Feb 18, 2022 | 0.7946 | 0 | +0.01(+1.87%) | |||
Feb 17, 2022 | 0.8000 | 0.8392 | 0.7700 | 0.7800 | 482,728 | -0.05(-6.02%) |
Feb 16, 2022 | 0.8300 | 0.8500 | 0.8100 | 0.8300 | 577,526 | +0.01(+0.96%) |
Feb 15, 2022 | 0.8200 | 0.8432 | 0.8093 | 0.8221 | 361,337 | +0.02(+2.26%) |
Feb 14, 2022 | 0.8100 | 0.8400 | 0.7700 | 0.8039 | 428,427 | -0.03(-3.90%) |
Feb 11, 2022 | 0.8800 | 0.8904 | 0.8100 | 0.8365 | 431,097 | -0.03(-3.38%) |
Feb 10, 2022 | 0.8900 | 0.9231 | 0.8605 | 0.8658 | 556,281 | -0.03(-3.59%) |
Feb 09, 2022 | 0.8585 | 0.9020 | 0.8501 | 0.8980 | 409,019 | +0.05(+6.27%) |
Feb 08, 2022 | 0.8600 | 0.9052 | 0.8300 | 0.8450 | 572,904 | -0.01(-0.84%) |
Feb 07, 2022 | 0.8793 | 0.9600 | 0.8500 | 0.8522 | 1,013,101 | -0.00(-0.23%) |
Feb 04, 2022 | 0.8400 | 0.8600 | 0.8000 | 0.8542 | 675,092 | +0.05(+6.69%) |
Feb 03, 2022 | 0.7910 | 0.8189 | 0.8006 | 562,104 | -0.03(-3.54%) | |
Feb 02, 2022 | 0.8800 | 0.8800 | 0.7800 | 0.8300 | 616,333 | -0.03(-3.96%) |
Feb 01, 2022 | 0.8200 | 0.9100 | 0.7801 | 0.8642 | 662,513 | +0.04(+4.25%) |
Jan 31, 2022 | 0.6990 | 0.8290 | 1,763,753 | +0.15(+22.80%) | ||
Jan 28, 2022 | 0.6966 | 0.7078 | 0.6500 | 0.6751 | 676,489 | -0.01(-0.82%) |
Jan 27, 2022 | 0.7787 | 0.7807 | 0.6739 | 0.6807 | 713,793 | -0.06(-8.22%) |
Jan 26, 2022 | 0.8000 | 0.8300 | 0.7400 | 0.7417 | 713,426 | -0.05(-6.02%) |
Jan 25, 2022 | 0.7500 | 0.8173 | 0.7500 | 0.7892 | 529,438 | +0.01(+1.18%) |
Jan 24, 2022 | 0.7700 | 0.8000 | 0.7000 | 0.7800 | 1,620,436 | -0.03(-3.81%) |
Jan 21, 2022 | 0.9000 | 0.9200 | 0.8100 | 0.8109 | 1,273,815 | -0.11(-12.00%) |
Jan 20, 2022 | 0.9200 | 0.9746 | 0.9200 | 0.9215 | 554,495 | -0.01(-0.66%) |
Jan 19, 2022 | 0.9800 | 1.000 | 0.9105 | 0.9276 | 619,903 | -0.05(-5.36%) |
Jan 18, 2022 | 0.9500 | 1.030 | 0.9401 | 0.9801 | 995,279 | +0.01(+1.32%) |
Jan 14, 2022 | 0.9673 | 0 | -0.04(-4.23%) | |||
Jan 13, 2022 | 1.060 | 1.080 | 1.000 | 1.010 | 1,544,720 | -0.07(-6.48%) |
Jan 12, 2022 | 1.140 | 1.140 | 1.050 | 1.080 | 1,656,099 | -0.02(-1.82%) |
Jan 11, 2022 | 1.050 | 1.170 | 1.050 | 1.100 | 1,378,577 | +0.06(+5.77%) |
Jan 10, 2022 | 1.140 | 1.170 | 1.030 | 1.040 | 1,694,979 | -0.12(-10.34%) |
Jan 07, 2022 | 1.230 | 1.250 | 1.140 | 1.160 | 2,846,441 | -0.04(-3.33%) |
Jan 06, 2022 | 1.250 | 1.290 | 1.165 | 1.200 | 1,186,007 | -0.06(-4.76%) |
Jan 05, 2022 | 1.390 | 1.400 | 1.220 | 1.260 | 1,500,161 | -0.14(-10.00%) |
Jan 04, 2022 | 1.350 | 1.440 | 1.300 | 1.400 | 1,392,933 | +0.02(+1.45%) |
Jan 03, 2022 | 1.380 | 1.490 | 1.330 | 1.380 | 2,280,125 | +0.05(+3.76%) |
Dec 31, 2021 | 1.430 | 1.520 | 1.320 | 1.330 | 5,057,708 | -0.20(-13.07%) |
Dec 30, 2021 | 1.510 | 1.740 | 1.420 | 1.530 | 48,655,084 | +0.30(+24.39%) |
Dec 29, 2021 | 1.390 | 1.400 | 1.220 | 1.230 | 2,042,969 | -0.18(-12.77%) |
Dec 28, 2021 | 1.400 | 1.440 | 1.330 | 1.410 | 4,535,783 | -0.09(-6.00%) |
Dec 27, 2021 | 1.090 | 1.840 | 1.085 | 1.500 | 36,102,668 | +0.40(+36.36%) |
Dec 23, 2021 | 1.060 | 1.110 | 1.040 | 1.100 | 549,674 | +0.03(+2.80%) |
Dec 22, 2021 | 1.070 | 1.100 | 1.040 | 1.070 | 466,450 | +0.00(+0.00%) |
Dec 21, 2021 | 1.010 | 1.080 | 1.010 | 1.070 | 642,690 | +0.03(+2.88%) |
Dec 20, 2021 | 1.020 | 1.050 | 1.000 | 1.040 | 667,689 | -0.02(-1.89%) |
Dec 17, 2021 | 1.020 | 1.150 | 0.9900 | 1.060 | 6,309,066 | +0.05(+4.95%) |
Dec 16, 2021 | 1.050 | 1.120 | 1.010 | 1.010 | 1,044,342 | -0.04(-3.81%) |
Dec 15, 2021 | 1.050 | 1.089 | 0.9809 | 1.050 | 2,073,885 | -0.06(-5.41%) |
Dec 14, 2021 | 1.120 | 1.140 | 1.090 | 1.110 | 1,058,503 | -0.02(-2.20%) |
Dec 13, 2021 | 1.260 | 1.280 | 1.130 | 1.135 | 1,358,649 | -0.16(-12.02%) |
Dec 10, 2021 | 1.300 | 1.360 | 1.261 | 1.290 | 448,306 | -0.05(-3.73%) |
Dec 09, 2021 | 1.450 | 1.450 | 1.320 | 1.340 | 451,099 | -0.11(-7.59%) |
Dec 08, 2021 | 1.410 | 1.500 | 1.385 | 1.450 | 359,230 | +0.05(+3.57%) |
Dec 07, 2021 | 1.340 | 1.470 | 1.330 | 1.400 | 938,405 | +0.08(+6.06%) |
Dec 06, 2021 | 1.190 | 1.360 | 1.140 | 1.320 | 1,496,903 | +0.10(+8.20%) |
Dec 03, 2021 | 1.400 | 1.400 | 1.190 | 1.220 | 1,610,337 | -0.20(-14.08%) |
Dec 02, 2021 | 1.450 | 1.480 | 1.400 | 1.420 | 1,144,741 | +0.02(+1.43%) |