Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9000 | 1.090 | 0.9000 | 1.070 | 969,722 | +0.15(+16.53%) |
Feb 25, 2022 | 1.000 | 0.9792 | 0.9000 | 0.9182 | 965,380 | -0.08(-8.18%) |
Feb 24, 2022 | 0.9000 | 1.000 | 0.8800 | 1.000 | 934,277 | +0.07(+7.10%) |
Feb 23, 2022 | 1.000 | 1.020 | 0.9162 | 0.9337 | 456,206 | -0.03(-2.67%) |
Feb 22, 2022 | 1.000 | 1.020 | 0.9950 | 0.9593 | 446,899 | -0.06(-5.95%) |
Feb 18, 2022 | 1.020 | 0 | -0.09(-8.11%) | |||
Feb 17, 2022 | 1.090 | 1.110 | 1.020 | 1.110 | 422,387 | +0.05(+4.72%) |
Feb 16, 2022 | 1.140 | 1.160 | 1.020 | 1.060 | 590,652 | -0.05(-4.50%) |
Feb 15, 2022 | 0.9300 | 1.120 | 0.9298 | 1.110 | 701,520 | +0.17(+18.51%) |
Feb 14, 2022 | 0.9500 | 0.9840 | 0.9111 | 0.9366 | 376,570 | -0.03(-3.44%) |
Feb 11, 2022 | 1.020 | 1.030 | 0.9400 | 0.9700 | 382,340 | -0.04(-3.96%) |
Feb 10, 2022 | 1.010 | 1.060 | 1.000 | 1.010 | 257,486 | -0.04(-3.81%) |
Feb 09, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 737,987 | +0.03(+2.94%) |
Feb 08, 2022 | 1.080 | 1.080 | 0.9900 | 1.020 | 683,441 | +0.01(+0.99%) |
Feb 07, 2022 | 1.050 | 1.090 | 1.000 | 1.010 | 306,625 | -0.04(-3.81%) |
Feb 04, 2022 | 0.9900 | 1.060 | 0.9803 | 1.050 | 236,442 | +0.06(+6.06%) |
Feb 03, 2022 | 1.030 | 0.9700 | 0.9900 | 255,843 | -0.06(-5.71%) | |
Feb 02, 2022 | 1.120 | 1.120 | 1.030 | 1.050 | 340,906 | -0.04(-3.67%) |
Feb 01, 2022 | 1.040 | 1.160 | 1.038 | 1.090 | 420,192 | +0.06(+5.83%) |
Jan 31, 2022 | 0.9397 | 1.030 | 373,526 | +0.11(+11.91%) | ||
Jan 28, 2022 | 0.9500 | 0.9500 | 0.8812 | 0.9204 | 270,899 | -0.01(-1.56%) |
Jan 27, 2022 | 1.010 | 1.034 | 0.9152 | 0.9350 | 462,426 | -0.05(-5.40%) |
Jan 26, 2022 | 1.000 | 1.060 | 0.9700 | 0.9884 | 694,389 | +0.03(+2.97%) |
Jan 25, 2022 | 0.8828 | 0.9723 | 0.8800 | 0.9599 | 491,883 | +0.06(+6.12%) |
Jan 24, 2022 | 0.7500 | 0.9169 | 0.7503 | 0.9045 | 1,004,911 | +0.02(+2.10%) |
Jan 21, 2022 | 0.9500 | 0.9570 | 0.8601 | 0.8859 | 935,633 | -0.08(-8.51%) |
Jan 20, 2022 | 0.9700 | 1.040 | 0.9522 | 0.9683 | 666,951 | -0.00(-0.22%) |
Jan 19, 2022 | 1.010 | 1.030 | 0.9600 | 0.9704 | 725,378 | -0.04(-3.92%) |
Jan 18, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 523,333 | -0.04(-3.81%) |
Jan 14, 2022 | 1.050 | 0 | -0.01(-0.94%) | |||
Jan 13, 2022 | 1.110 | 1.130 | 1.050 | 1.060 | 684,534 | -0.07(-6.19%) |
Jan 12, 2022 | 1.160 | 1.190 | 1.105 | 1.130 | 550,686 | -0.03(-2.59%) |
Jan 11, 2022 | 1.100 | 1.170 | 1.090 | 1.160 | 470,975 | +0.06(+5.45%) |
Jan 10, 2022 | 1.160 | 1.170 | 1.080 | 1.100 | 618,084 | -0.06(-5.17%) |
Jan 07, 2022 | 1.150 | 1.190 | 1.150 | 1.160 | 476,551 | +0.00(+0.00%) |
Jan 06, 2022 | 1.240 | 1.250 | 1.120 | 1.160 | 904,911 | -0.07(-5.69%) |
Jan 05, 2022 | 1.350 | 1.350 | 1.220 | 1.230 | 1,191,431 | -0.11(-8.21%) |
Jan 04, 2022 | 1.430 | 1.430 | 1.260 | 1.340 | 1,003,463 | -0.07(-4.96%) |
Jan 03, 2022 | 1.280 | 1.420 | 1.250 | 1.410 | 1,005,903 | +0.18(+14.63%) |
Dec 31, 2021 | 1.220 | 1.270 | 1.220 | 1.230 | 1,684,798 | -0.01(-0.81%) |
Dec 30, 2021 | 1.210 | 1.300 | 1.200 | 1.240 | 1,545,638 | +0.02(+1.64%) |
Dec 29, 2021 | 1.270 | 1.300 | 1.220 | 1.220 | 914,111 | -0.07(-5.43%) |
Dec 28, 2021 | 1.250 | 1.420 | 1.220 | 1.290 | 2,480,235 | +0.00(+0.00%) |
Dec 27, 2021 | 1.350 | 1.375 | 1.270 | 1.290 | 1,439,682 | -0.09(-6.52%) |
Dec 23, 2021 | 1.370 | 1.400 | 1.340 | 1.380 | 643,136 | +0.01(+0.73%) |
Dec 22, 2021 | 1.360 | 1.400 | 1.345 | 1.370 | 436,344 | +0.01(+0.74%) |
Dec 21, 2021 | 1.340 | 1.390 | 1.340 | 1.360 | 495,165 | +0.02(+1.49%) |
Dec 20, 2021 | 1.400 | 1.400 | 1.320 | 1.340 | 326,875 | -0.08(-5.63%) |
Dec 17, 2021 | 1.280 | 1.440 | 1.280 | 1.420 | 661,230 | +0.07(+5.19%) |
Dec 16, 2021 | 1.380 | 1.420 | 1.320 | 1.350 | 697,146 | -0.03(-2.17%) |
Dec 15, 2021 | 1.370 | 1.390 | 1.250 | 1.380 | 1,281,893 | +0.01(+0.73%) |
Dec 14, 2021 | 1.400 | 1.438 | 1.350 | 1.370 | 752,582 | -0.06(-4.20%) |
Dec 13, 2021 | 1.520 | 1.530 | 1.400 | 1.430 | 996,368 | -0.09(-5.92%) |
Dec 10, 2021 | 1.600 | 1.630 | 1.490 | 1.520 | 700,300 | -0.07(-4.40%) |
Dec 09, 2021 | 1.720 | 1.730 | 1.580 | 1.590 | 603,445 | -0.12(-7.02%) |
Dec 08, 2021 | 1.600 | 1.760 | 1.560 | 1.710 | 1,417,544 | +0.14(+8.92%) |
Dec 07, 2021 | 1.560 | 1.600 | 1.550 | 1.570 | 1,044,978 | +0.02(+1.29%) |
Dec 06, 2021 | 1.360 | 1.630 | 1.260 | 1.550 | 4,468,808 | +0.17(+12.32%) |
Dec 03, 2021 | 1.550 | 1.554 | 1.360 | 1.380 | 892,628 | -0.13(-8.61%) |
Dec 02, 2021 | 1.470 | 1.519 | 1.410 | 1.510 | 767,332 | +0.07(+4.86%) |