Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.020 | 1.180 | 1.020 | 1.180 | 220,954 | +0.07(+6.32%) |
Feb 25, 2022 | 1.050 | 1.110 | 1.060 | 1.110 | 192,360 | +0.01(+0.91%) |
Feb 24, 2022 | 1.000 | 1.100 | 0.9500 | 1.100 | 369,070 | +0.03(+2.80%) |
Feb 23, 2022 | 1.100 | 1.170 | 1.050 | 1.070 | 249,875 | -0.07(-6.14%) |
Feb 22, 2022 | 1.100 | 1.280 | 1.100 | 1.140 | 291,544 | -0.07(-5.39%) |
Feb 18, 2022 | 1.205 | 0 | -0.05(-4.37%) | |||
Feb 17, 2022 | 1.500 | 1.500 | 1.250 | 1.260 | 392,542 | -0.10(-7.35%) |
Feb 16, 2022 | 1.490 | 1.490 | 1.290 | 1.360 | 218,910 | -0.06(-4.22%) |
Feb 15, 2022 | 1.350 | 1.460 | 1.340 | 1.420 | 243,519 | +0.07(+5.18%) |
Feb 14, 2022 | 1.590 | 1.600 | 1.320 | 1.350 | 567,106 | -0.21(-13.46%) |
Feb 11, 2022 | 1.380 | 1.570 | 1.380 | 1.560 | 757,355 | +0.17(+11.83%) |
Feb 10, 2022 | 1.290 | 1.450 | 1.157 | 1.395 | 767,687 | +0.15(+11.60%) |
Feb 09, 2022 | 1.090 | 1.280 | 1.090 | 1.250 | 497,212 | +0.12(+10.62%) |
Feb 08, 2022 | 1.110 | 1.140 | 1.025 | 1.130 | 381,351 | +0.08(+8.13%) |
Feb 07, 2022 | 1.080 | 1.080 | 1.020 | 1.045 | 196,785 | +0.02(+1.51%) |
Feb 04, 2022 | 0.9665 | 1.060 | 0.9430 | 1.030 | 245,367 | +0.03(+2.95%) |
Feb 03, 2022 | 1.010 | 0.9959 | 1.000 | 234,594 | -0.01(-1.48%) | |
Feb 02, 2022 | 1.110 | 1.170 | 1.010 | 1.015 | 317,436 | -0.06(-6.01%) |
Feb 01, 2022 | 0.9900 | 1.090 | 0.9900 | 1.080 | 301,349 | +0.08(+8.48%) |
Jan 31, 2022 | 0.8790 | 1.010 | 0.9955 | 362,931 | +0.12(+14.06%) | |
Jan 28, 2022 | 0.8530 | 0.9076 | 0.8000 | 0.8728 | 121,998 | -0.00(-0.03%) |
Jan 27, 2022 | 0.8870 | 0.9720 | 0.8631 | 0.8731 | 217,366 | -0.05(-5.00%) |
Jan 26, 2022 | 0.9050 | 0.9690 | 0.9000 | 0.9191 | 188,676 | -0.00(-0.10%) |
Jan 25, 2022 | 0.8700 | 0.9533 | 0.8210 | 0.9200 | 176,329 | +0.03(+3.31%) |
Jan 24, 2022 | 0.9000 | 0.9500 | 0.8000 | 0.8905 | 654,639 | -0.05(-5.27%) |
Jan 21, 2022 | 1.010 | 1.050 | 0.9300 | 0.9400 | 536,823 | -0.07(-6.93%) |
Jan 20, 2022 | 1.050 | 1.070 | 1.000 | 1.010 | 327,948 | -0.02(-1.94%) |
Jan 19, 2022 | 1.050 | 1.130 | 1.010 | 1.030 | 295,126 | -0.05(-4.63%) |
Jan 18, 2022 | 1.010 | 1.160 | 1.000 | 1.080 | 476,677 | +0.02(+2.22%) |
Jan 14, 2022 | 1.056 | 0 | +0.02(+1.59%) | |||
Jan 13, 2022 | 1.100 | 1.134 | 1.040 | 1.040 | 208,073 | -0.04(-3.70%) |
Jan 12, 2022 | 1.130 | 1.130 | 0.9900 | 1.080 | 382,340 | +0.04(+3.85%) |
Jan 11, 2022 | 1.090 | 1.090 | 0.9840 | 1.040 | 209,858 | +0.01(+0.97%) |
Jan 10, 2022 | 1.070 | 1.095 | 1.005 | 1.030 | 187,871 | +0.00(+0.00%) |
Jan 07, 2022 | 1.010 | 1.050 | 1.000 | 1.030 | 214,391 | +0.03(+2.49%) |
Jan 06, 2022 | 1.050 | 1.050 | 0.9895 | 1.005 | 345,224 | -0.01(-0.99%) |
Jan 05, 2022 | 1.000 | 1.079 | 0.9952 | 1.015 | 274,868 | -0.04(-3.33%) |
Jan 04, 2022 | 1.100 | 1.100 | 1.000 | 1.050 | 250,715 | +0.00(+0.00%) |
Jan 03, 2022 | 1.110 | 1.110 | 1.000 | 1.050 | 203,945 | +0.03(+2.94%) |
Dec 31, 2021 | 1.020 | 1.063 | 1.020 | 1.020 | 773,830 | -0.03(-2.86%) |
Dec 30, 2021 | 1.010 | 1.110 | 1.010 | 1.050 | 869,090 | -0.01(-0.94%) |
Dec 29, 2021 | 1.040 | 1.132 | 1.040 | 1.060 | 1,014,571 | -0.06(-5.78%) |
Dec 28, 2021 | 1.100 | 1.130 | 1.100 | 1.125 | 368,433 | +0.00(+0.00%) |
Dec 27, 2021 | 1.140 | 1.160 | 1.100 | 1.125 | 549,155 | -0.02(-1.75%) |
Dec 23, 2021 | 1.120 | 1.160 | 1.085 | 1.145 | 429,112 | +0.02(+1.91%) |
Dec 22, 2021 | 1.140 | 1.170 | 1.100 | 1.123 | 300,472 | -0.02(-1.45%) |
Dec 21, 2021 | 1.050 | 1.180 | 1.050 | 1.140 | 397,305 | +0.03(+2.70%) |
Dec 20, 2021 | 1.280 | 1.290 | 1.020 | 1.110 | 702,627 | -0.01(-0.85%) |
Dec 17, 2021 | 1.080 | 1.120 | 1.080 | 1.119 | 429,731 | +0.09(+8.69%) |
Dec 16, 2021 | 1.020 | 1.130 | 1.020 | 1.030 | 266,858 | -0.05(-4.63%) |
Dec 15, 2021 | 1.000 | 1.080 | 0.9993 | 1.080 | 349,731 | +0.03(+2.86%) |
Dec 14, 2021 | 1.160 | 1.160 | 1.026 | 1.050 | 588,630 | -0.05(-4.98%) |
Dec 13, 2021 | 1.180 | 1.220 | 1.090 | 1.105 | 829,142 | -0.10(-8.68%) |
Dec 10, 2021 | 1.180 | 1.285 | 1.180 | 1.210 | 409,253 | -0.05(-3.89%) |
Dec 09, 2021 | 1.410 | 1.410 | 1.210 | 1.259 | 383,340 | -0.09(-6.74%) |
Dec 08, 2021 | 1.230 | 1.360 | 1.220 | 1.350 | 349,627 | +0.11(+8.87%) |
Dec 07, 2021 | 1.230 | 1.332 | 1.230 | 1.240 | 399,394 | +0.01(+0.81%) |
Dec 06, 2021 | 1.210 | 1.270 | 1.170 | 1.230 | 316,718 | +0.01(+0.82%) |
Dec 03, 2021 | 1.290 | 1.290 | 1.200 | 1.220 | 372,348 | -0.07(-5.43%) |
Dec 02, 2021 | 1.230 | 1.300 | 1.230 | 1.290 | 305,410 | +0.04(+3.20%) |