Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.8166 | 0.9010 | 0.8001 | 0.8842 | 67,507 | +0.03(+4.04%) |
Feb 25, 2022 | 0.8506 | 0.8500 | 0.8300 | 0.8499 | 3,591 | -0.02(-2.16%) |
Feb 24, 2022 | 0.8500 | 0.8940 | 0.8000 | 0.8687 | 50,954 | -0.06(-6.49%) |
Feb 23, 2022 | 0.8700 | 0.9309 | 0.8700 | 0.9290 | 13,979 | +0.05(+5.54%) |
Feb 22, 2022 | 0.8700 | 0.9098 | 0.8500 | 0.8802 | 19,573 | -0.03(-3.26%) |
Feb 18, 2022 | 0.9099 | 0 | +0.01(+1.13%) | |||
Feb 17, 2022 | 0.9200 | 0.9500 | 0.8940 | 0.8997 | 31,841 | -0.06(-6.09%) |
Feb 16, 2022 | 0.9260 | 0.9580 | 0.9120 | 0.9580 | 4,763 | +0.03(+3.46%) |
Feb 15, 2022 | 0.9001 | 0.9859 | 0.9001 | 0.9260 | 40,341 | +0.03(+2.89%) |
Feb 14, 2022 | 0.9200 | 0.9499 | 0.9000 | 0.9000 | 24,660 | -0.05(-5.26%) |
Feb 11, 2022 | 0.9700 | 0.9800 | 0.9473 | 0.9500 | 15,508 | -0.01(-1.05%) |
Feb 10, 2022 | 0.9999 | 0.9999 | 0.9520 | 0.9601 | 11,905 | -0.04(-3.93%) |
Feb 09, 2022 | 0.9501 | 0.9999 | 0.9501 | 0.9994 | 20,846 | +0.05(+4.97%) |
Feb 08, 2022 | 0.9899 | 0.9899 | 0.9501 | 0.9521 | 27,879 | +0.01(+0.82%) |
Feb 07, 2022 | 0.9499 | 0.9918 | 0.9301 | 0.9444 | 85,069 | +0.01(+1.54%) |
Feb 04, 2022 | 0.9100 | 0.9599 | 0.9000 | 0.9301 | 22,876 | +0.03(+3.31%) |
Feb 03, 2022 | 0.9451 | 0.9003 | 15,631 | -0.02(-2.35%) | ||
Feb 02, 2022 | 0.9300 | 0.9698 | 0.8964 | 0.9220 | 137,919 | -0.05(-4.93%) |
Feb 01, 2022 | 0.9249 | 0.9698 | 0.9249 | 0.9698 | 17,660 | +0.05(+5.86%) |
Jan 31, 2022 | 0.8800 | 0.9499 | 0.8700 | 0.9161 | 41,835 | +0.02(+1.80%) |
Jan 28, 2022 | 0.8856 | 0.9118 | 0.8602 | 0.8999 | 14,432 | +0.00(+0.00%) |
Jan 27, 2022 | 0.9300 | 0.9300 | 0.8595 | 0.8999 | 18,988 | -0.03(-3.23%) |
Jan 26, 2022 | 0.9126 | 0.9699 | 0.8902 | 0.9299 | 40,172 | +0.03(+3.32%) |
Jan 25, 2022 | 0.9259 | 0.9705 | 0.8501 | 0.9000 | 41,185 | +0.01(+1.00%) |
Jan 24, 2022 | 0.9800 | 0.9810 | 0.8531 | 0.8911 | 98,618 | -0.10(-10.06%) |
Jan 21, 2022 | 1.150 | 1.150 | 0.9887 | 0.9908 | 127,456 | -0.17(-14.59%) |
Jan 20, 2022 | 1.180 | 1.180 | 1.140 | 1.160 | 56,815 | -0.02(-1.69%) |
Jan 19, 2022 | 1.180 | 1.210 | 1.150 | 1.180 | 90,336 | -0.02(-1.67%) |
Jan 18, 2022 | 1.130 | 1.260 | 1.110 | 1.200 | 421,133 | +0.08(+7.14%) |
Jan 14, 2022 | 1.120 | 0 | -0.08(-6.67%) | |||
Jan 13, 2022 | 1.270 | 1.270 | 1.180 | 1.200 | 62,130 | -0.08(-6.25%) |
Jan 12, 2022 | 1.290 | 1.390 | 1.260 | 1.280 | 181,159 | -0.03(-2.29%) |
Jan 11, 2022 | 1.160 | 1.330 | 1.159 | 1.310 | 206,409 | +0.16(+13.91%) |
Jan 10, 2022 | 1.190 | 1.194 | 1.150 | 1.150 | 71,919 | -0.08(-6.50%) |
Jan 07, 2022 | 1.250 | 1.272 | 1.200 | 1.230 | 76,968 | -0.04(-3.15%) |
Jan 06, 2022 | 1.260 | 1.290 | 1.180 | 1.270 | 198,181 | +0.04(+3.25%) |
Jan 05, 2022 | 1.350 | 1.350 | 1.230 | 1.230 | 51,208 | -0.10(-7.52%) |
Jan 04, 2022 | 1.320 | 1.340 | 1.240 | 1.330 | 151,957 | +0.01(+0.76%) |
Jan 03, 2022 | 1.230 | 1.348 | 1.230 | 1.320 | 139,762 | +0.13(+10.92%) |
Dec 31, 2021 | 1.260 | 1.260 | 1.190 | 1.190 | 100,750 | -0.06(-4.80%) |
Dec 30, 2021 | 1.270 | 1.285 | 1.250 | 1.250 | 66,394 | -0.03(-2.34%) |
Dec 29, 2021 | 1.370 | 1.370 | 1.250 | 1.280 | 118,887 | -0.05(-4.12%) |
Dec 28, 2021 | 1.350 | 1.370 | 1.290 | 1.335 | 77,541 | -0.02(-1.11%) |
Dec 27, 2021 | 1.250 | 1.420 | 1.250 | 1.350 | 193,190 | +0.09(+7.14%) |
Dec 23, 2021 | 1.270 | 1.290 | 1.210 | 1.260 | 66,290 | -0.04(-3.08%) |
Dec 22, 2021 | 1.270 | 1.300 | 1.260 | 1.300 | 28,871 | +0.02(+1.56%) |
Dec 21, 2021 | 1.160 | 1.300 | 1.160 | 1.280 | 89,826 | +0.08(+6.68%) |
Dec 20, 2021 | 1.320 | 1.320 | 1.180 | 1.200 | 84,531 | -0.07(-5.52%) |
Dec 17, 2021 | 1.250 | 1.280 | 1.190 | 1.270 | 37,380 | +0.02(+1.60%) |
Dec 16, 2021 | 1.340 | 1.350 | 1.245 | 1.250 | 83,358 | -0.10(-7.41%) |
Dec 15, 2021 | 1.280 | 1.380 | 1.195 | 1.350 | 127,284 | +0.08(+6.30%) |
Dec 14, 2021 | 1.330 | 1.330 | 1.260 | 1.270 | 39,440 | -0.06(-4.51%) |
Dec 13, 2021 | 1.380 | 1.400 | 1.320 | 1.330 | 63,793 | +0.01(+0.76%) |
Dec 10, 2021 | 1.370 | 1.391 | 1.320 | 1.320 | 51,006 | -0.06(-4.35%) |
Dec 09, 2021 | 1.470 | 1.480 | 1.370 | 1.380 | 54,839 | -0.10(-6.76%) |
Dec 08, 2021 | 1.430 | 1.498 | 1.418 | 1.480 | 39,666 | -0.01(-0.67%) |
Dec 07, 2021 | 1.380 | 1.508 | 1.380 | 1.490 | 183,116 | +0.11(+7.97%) |
Dec 06, 2021 | 1.310 | 1.390 | 1.220 | 1.380 | 252,188 | +0.05(+3.76%) |
Dec 03, 2021 | 1.400 | 1.410 | 1.300 | 1.330 | 93,766 | -0.08(-5.67%) |
Dec 02, 2021 | 1.530 | 1.580 | 1.350 | 1.410 | 563,065 | -0.13(-8.44%) |