Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.250 | 1.440 | 1.200 | 1.260 | 3,953,331 | +0.01(+0.80%) |
Feb 25, 2022 | 1.160 | 1.250 | 1.110 | 1.250 | 2,769,330 | -0.05(-3.85%) |
Feb 24, 2022 | 1.090 | 1.400 | 1.090 | 1.300 | 17,577,810 | +0.35(+37.20%) |
Feb 23, 2022 | 0.9000 | 1.020 | 0.9033 | 0.9475 | 1,443,701 | +0.06(+6.60%) |
Feb 22, 2022 | 0.8800 | 0.9242 | 0.8641 | 0.8888 | 559,562 | +0.02(+2.86%) |
Feb 18, 2022 | 0.8641 | 0 | -0.08(-8.06%) | |||
Feb 17, 2022 | 0.9400 | 1.060 | 0.8970 | 0.9399 | 1,296,808 | +0.01(+0.69%) |
Feb 16, 2022 | 0.9128 | 0.9500 | 0.9128 | 0.9335 | 264,369 | +0.02(+2.55%) |
Feb 15, 2022 | 0.8983 | 0.9194 | 0.8930 | 0.9103 | 188,305 | +0.01(+1.60%) |
Feb 14, 2022 | 0.9333 | 0.9600 | 0.8810 | 0.8960 | 534,951 | -0.05(-5.18%) |
Feb 11, 2022 | 0.9300 | 0.9899 | 0.9150 | 0.9449 | 774,977 | +0.04(+3.89%) |
Feb 10, 2022 | 0.8800 | 0.9496 | 0.8745 | 0.9095 | 519,838 | +0.02(+2.31%) |
Feb 09, 2022 | 0.8710 | 0.9300 | 0.8450 | 0.8890 | 581,015 | +0.05(+5.41%) |
Feb 08, 2022 | 0.8699 | 0.8721 | 0.8330 | 0.8434 | 295,131 | +0.01(+1.61%) |
Feb 07, 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 360,963 | -0.02(-2.81%) |
Feb 04, 2022 | 0.8500 | 0.8798 | 0.8102 | 0.8540 | 369,101 | +0.05(+6.09%) |
Feb 03, 2022 | 0.9053 | 0.7901 | 0.8050 | 578,719 | -0.06(-6.50%) | |
Feb 02, 2022 | 0.9891 | 0.9900 | 0.8503 | 0.8610 | 1,449,026 | -0.23(-21.01%) |
Feb 01, 2022 | 1.100 | 1.169 | 1.070 | 1.090 | 370,848 | -0.01(-0.91%) |
Jan 31, 2022 | 1.000 | 1.100 | 1.100 | 362,528 | +0.10(+9.45%) | |
Jan 28, 2022 | 0.9932 | 1.048 | 0.9567 | 1.005 | 413,483 | +0.01(+1.16%) |
Jan 27, 2022 | 1.070 | 1.110 | 0.9800 | 0.9935 | 312,292 | -0.07(-6.27%) |
Jan 26, 2022 | 1.080 | 1.130 | 1.040 | 1.060 | 395,506 | +0.02(+1.92%) |
Jan 25, 2022 | 0.9700 | 1.060 | 0.9466 | 1.040 | 283,182 | +0.06(+5.65%) |
Jan 24, 2022 | 0.9500 | 0.9900 | 0.8725 | 0.9844 | 493,022 | +0.01(+1.48%) |
Jan 21, 2022 | 1.000 | 1.040 | 0.9700 | 0.9700 | 594,087 | -0.07(-6.73%) |
Jan 20, 2022 | 1.150 | 1.200 | 1.030 | 1.040 | 816,004 | -0.09(-7.96%) |
Jan 19, 2022 | 1.240 | 1.250 | 1.120 | 1.130 | 635,441 | -0.13(-10.32%) |
Jan 18, 2022 | 1.310 | 1.330 | 1.220 | 1.260 | 1,038,213 | -0.03(-2.33%) |
Jan 14, 2022 | 1.290 | 0 | +0.01(+0.78%) | |||
Jan 13, 2022 | 1.290 | 1.380 | 1.290 | 1.280 | 491,725 | -0.03(-2.29%) |
Jan 12, 2022 | 1.260 | 1.320 | 1.230 | 1.310 | 500,886 | +0.05(+3.97%) |
Jan 11, 2022 | 1.210 | 1.260 | 1.180 | 1.260 | 992,430 | +0.06(+5.00%) |
Jan 10, 2022 | 1.270 | 1.280 | 1.180 | 1.200 | 514,598 | -0.08(-6.25%) |
Jan 07, 2022 | 1.340 | 1.350 | 1.250 | 1.280 | 281,065 | -0.05(-3.76%) |
Jan 06, 2022 | 1.200 | 1.400 | 1.170 | 1.330 | 1,391,078 | +0.12(+9.92%) |
Jan 05, 2022 | 1.200 | 1.240 | 1.180 | 1.210 | 560,472 | +0.04(+3.42%) |
Jan 04, 2022 | 1.250 | 1.303 | 1.170 | 1.170 | 932,762 | -0.08(-6.40%) |
Jan 03, 2022 | 1.170 | 1.280 | 1.170 | 1.250 | 806,294 | +0.10(+8.70%) |
Dec 31, 2021 | 1.220 | 1.245 | 1.140 | 1.150 | 625,702 | -0.07(-5.74%) |
Dec 30, 2021 | 1.180 | 1.230 | 1.150 | 1.220 | 586,753 | +0.07(+6.09%) |
Dec 29, 2021 | 1.180 | 1.200 | 1.130 | 1.150 | 728,320 | -0.04(-3.36%) |
Dec 28, 2021 | 1.230 | 1.260 | 1.150 | 1.190 | 743,468 | -0.03(-2.46%) |
Dec 27, 2021 | 1.230 | 1.260 | 1.185 | 1.220 | 496,719 | +0.00(+0.00%) |
Dec 23, 2021 | 1.280 | 1.280 | 1.190 | 1.220 | 661,607 | -0.03(-2.40%) |
Dec 22, 2021 | 1.350 | 1.350 | 1.240 | 1.250 | 686,660 | -0.10(-7.41%) |
Dec 21, 2021 | 1.310 | 1.400 | 1.310 | 1.350 | 399,891 | +0.04(+3.05%) |
Dec 20, 2021 | 1.300 | 1.320 | 1.230 | 1.310 | 416,880 | +0.04(+3.15%) |
Dec 17, 2021 | 1.340 | 1.380 | 1.270 | 1.270 | 860,767 | -0.10(-7.30%) |
Dec 16, 2021 | 1.410 | 1.470 | 1.310 | 1.370 | 530,183 | -0.06(-4.20%) |
Dec 15, 2021 | 1.370 | 1.430 | 1.295 | 1.430 | 631,926 | +0.04(+2.88%) |
Dec 14, 2021 | 1.370 | 1.440 | 1.340 | 1.390 | 365,416 | -0.02(-1.42%) |
Dec 13, 2021 | 1.450 | 1.460 | 1.380 | 1.410 | 444,992 | -0.06(-4.08%) |
Dec 10, 2021 | 1.520 | 1.550 | 1.440 | 1.470 | 622,867 | -0.05(-3.29%) |
Dec 09, 2021 | 1.570 | 1.600 | 1.430 | 1.520 | 442,491 | -0.05(-3.18%) |
Dec 08, 2021 | 1.640 | 1.640 | 1.570 | 1.570 | 391,144 | -0.07(-4.27%) |
Dec 07, 2021 | 1.600 | 1.700 | 1.600 | 1.640 | 703,151 | +0.13(+8.61%) |
Dec 06, 2021 | 1.360 | 1.560 | 1.300 | 1.510 | 654,187 | +0.08(+5.59%) |
Dec 03, 2021 | 1.580 | 1.600 | 1.410 | 1.430 | 462,126 | -0.13(-8.33%) |
Dec 02, 2021 | 1.580 | 1.605 | 1.540 | 1.560 | 197,024 | -0.02(-1.27%) |