Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.090 | 1.050 | 1.120 | 89,855 | +0.08(+7.69%) | |
Jan 28, 2022 | 1.010 | 1.050 | 1.000 | 1.040 | 40,448 | +0.03(+2.97%) |
Jan 27, 2022 | 0.9900 | 1.010 | 0.9700 | 1.010 | 42,473 | +0.05(+5.21%) |
Jan 26, 2022 | 0.9400 | 1.010 | 0.9400 | 0.9600 | 15,526 | +0.03(+3.23%) |
Jan 25, 2022 | 0.9900 | 1.000 | 0.9300 | 0.9300 | 24,228 | -0.06(-6.06%) |
Jan 24, 2022 | 1.010 | 1.010 | 0.9000 | 0.9900 | 58,442 | +0.04(+4.21%) |
Jan 21, 2022 | 0.9900 | 1.000 | 0.9500 | 0.9500 | 31,140 | -0.05(-5.00%) |
Jan 20, 2022 | 1.010 | 1.010 | 0.9000 | 1.000 | 48,839 | -0.01(-0.99%) |
Jan 19, 2022 | 1.010 | 1.010 | 0.9600 | 1.010 | 5,196 | +0.03(+3.06%) |
Jan 18, 2022 | 0.9900 | 1.020 | 0.9800 | 0.9800 | 10,357 | -0.04(-3.92%) |
Jan 17, 2022 | 1.000 | 1.020 | 0.9800 | 1.020 | 34,432 | +0.02(+2.00%) |
Jan 14, 2022 | 0.9800 | 1.020 | 0.9800 | 1.000 | 12,441 | +0.00(+0.00%) |
Jan 13, 2022 | 0.9900 | 1.020 | 0.9900 | 1.000 | 38,541 | +0.00(+0.00%) |
Jan 12, 2022 | 1.000 | 1.010 | 1.000 | 1.000 | 10,266 | -0.02(-1.96%) |
Jan 11, 2022 | 1.090 | 1.090 | 1.000 | 1.020 | 39,170 | -0.02(-1.92%) |
Jan 10, 2022 | 1.110 | 1.120 | 0.9900 | 1.040 | 62,116 | -0.02(-1.89%) |
Jan 07, 2022 | 1.040 | 1.070 | 1.030 | 1.060 | 112,037 | +0.03(+2.91%) |
Jan 06, 2022 | 0.8900 | 1.030 | 0.8900 | 1.030 | 59,661 | +0.15(+17.05%) |
Jan 05, 2022 | 0.9100 | 0.9400 | 0.7700 | 0.8800 | 170,495 | -0.05(-5.38%) |
Jan 04, 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9300 | 25,137 | -0.11(-10.58%) |
Dec 31, 2021 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Dec 30, 2021 | 1.050 | 1.050 | 1.030 | 1.050 | 43,585 | +0.00(+0.00%) |
Dec 29, 2021 | 1.080 | 1.080 | 1.050 | 1.050 | 28,525 | -0.03(-2.78%) |
Dec 24, 2021 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 1.150 | 1.150 | 1.060 | 1.080 | 43,281 | -0.02(-1.82%) |
Dec 22, 2021 | 1.160 | 1.160 | 1.100 | 1.100 | 10,648 | -0.02(-1.79%) |
Dec 21, 2021 | 1.110 | 1.170 | 1.100 | 1.120 | 26,125 | +0.02(+1.82%) |
Dec 20, 2021 | 1.150 | 1.150 | 1.050 | 1.100 | 24,333 | -0.01(-0.90%) |
Dec 17, 2021 | 1.110 | 1.150 | 1.100 | 1.110 | 32,113 | -0.01(-0.89%) |
Dec 16, 2021 | 1.140 | 1.140 | 1.060 | 1.120 | 36,055 | +0.03(+2.75%) |
Dec 15, 2021 | 1.080 | 1.090 | 1.000 | 1.090 | 52,054 | +0.06(+5.83%) |
Dec 14, 2021 | 1.160 | 1.160 | 1.010 | 1.030 | 72,759 | -0.14(-11.97%) |
Dec 13, 2021 | 1.180 | 1.180 | 1.160 | 1.170 | 42,470 | -0.01(-0.85%) |
Dec 10, 2021 | 1.210 | 1.220 | 1.180 | 1.180 | 35,747 | -0.03(-2.48%) |
Dec 09, 2021 | 1.200 | 1.230 | 1.170 | 1.210 | 28,698 | +0.01(+0.83%) |
Dec 08, 2021 | 1.240 | 1.240 | 1.190 | 1.200 | 40,132 | -0.02(-1.64%) |
Dec 07, 2021 | 1.220 | 1.220 | 1.180 | 1.220 | 74,459 | +0.01(+0.83%) |
Dec 06, 2021 | 1.240 | 1.240 | 1.190 | 1.210 | 50,522 | +0.01(+0.83%) |
Dec 03, 2021 | 1.250 | 1.250 | 1.190 | 1.200 | 47,827 | -0.04(-3.23%) |
Dec 02, 2021 | 1.230 | 1.240 | 1.190 | 1.240 | 56,021 | +0.01(+0.81%) |
Dec 01, 2021 | 1.240 | 1.240 | 1.170 | 1.230 | 43,287 | +0.05(+4.24%) |
Nov 30, 2021 | 1.250 | 1.250 | 1.150 | 1.180 | 72,636 | -0.02(-1.67%) |
Nov 29, 2021 | 1.250 | 1.250 | 1.200 | 1.200 | 36,229 | +0.00(+0.00%) |
Nov 26, 2021 | 1.220 | 1.220 | 1.170 | 1.200 | 87,941 | +0.04(+3.45%) |
Nov 25, 2021 | 1.200 | 1.240 | 1.150 | 1.160 | 49,078 | -0.04(-3.33%) |
Nov 24, 2021 | 1.200 | 1.250 | 1.050 | 1.200 | 98,582 | -0.03(-2.44%) |
Nov 23, 2021 | 1.300 | 1.300 | 1.150 | 1.230 | 125,243 | -0.04(-3.15%) |
Nov 22, 2021 | 1.330 | 1.330 | 1.250 | 1.270 | 129,992 | +0.03(+2.42%) |
Nov 19, 2021 | 1.220 | 1.310 | 1.210 | 1.240 | 227,416 | +0.04(+3.33%) |
Nov 18, 2021 | 1.170 | 1.220 | 1.170 | 1.200 | 126,050 | +0.03(+2.56%) |
Nov 17, 2021 | 1.190 | 1.190 | 1.100 | 1.170 | 112,799 | +0.03(+2.63%) |
Nov 16, 2021 | 1.220 | 1.220 | 1.140 | 1.140 | 56,520 | -0.04(-3.39%) |
Nov 15, 2021 | 1.230 | 1.230 | 1.150 | 1.180 | 61,229 | +0.00(+0.00%) |
Nov 12, 2021 | 1.300 | 1.300 | 1.140 | 1.180 | 98,735 | -0.09(-7.09%) |
Nov 11, 2021 | 1.230 | 1.300 | 1.160 | 1.270 | 79,370 | +0.00(+0.00%) |
Nov 10, 2021 | 1.380 | 1.270 | 192,421 | -0.09(-6.62%) | ||
Nov 09, 2021 | 1.380 | 1.380 | 1.330 | 1.360 | 88,466 | +0.00(+0.00%) |
Nov 08, 2021 | 1.380 | 1.380 | 1.320 | 1.360 | 94,655 | +0.01(+0.74%) |
Nov 05, 2021 | 1.350 | 1.350 | 1.300 | 1.350 | 65,913 | +0.03(+2.27%) |
Nov 04, 2021 | 1.390 | 1.390 | 1.310 | 1.320 | 74,223 | -0.05(-3.65%) |
Nov 03, 2021 | 1.410 | 1.410 | 1.310 | 1.370 | 100,511 | +0.01(+0.74%) |
Nov 02, 2021 | 1.410 | 1.410 | 1.320 | 1.360 | 255,533 | -0.01(-0.73%) |