Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.090 | 1.160 | 1.060 | 1.150 | 512,987 | +0.05(+4.55%) |
Feb 25, 2022 | 1.080 | 1.100 | 1.040 | 1.100 | 384,171 | +0.01(+0.92%) |
Feb 24, 2022 | 1.100 | 1.130 | 1.050 | 1.090 | 1,090,185 | +0.02(+1.87%) |
Feb 23, 2022 | 1.120 | 1.130 | 1.050 | 1.070 | 688,616 | +0.02(+1.90%) |
Feb 22, 2022 | 1.110 | 1.160 | 1.050 | 1.050 | 581,122 | -0.05(-4.55%) |
Feb 18, 2022 | 1.100 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.240 | 1.240 | 1.090 | 1.100 | 294,033 | -0.13(-10.57%) |
Feb 16, 2022 | 1.140 | 1.250 | 1.130 | 1.230 | 433,736 | +0.10(+8.85%) |
Feb 15, 2022 | 1.160 | 1.160 | 1.090 | 1.130 | 186,180 | -0.04(-3.42%) |
Feb 14, 2022 | 1.210 | 1.287 | 1.170 | 1.170 | 264,818 | -0.06(-4.88%) |
Feb 11, 2022 | 1.200 | 1.250 | 1.150 | 1.230 | 292,366 | +0.08(+6.96%) |
Feb 10, 2022 | 1.120 | 1.230 | 1.120 | 1.150 | 149,385 | -0.01(-0.86%) |
Feb 09, 2022 | 1.160 | 1.189 | 1.120 | 1.160 | 126,471 | +0.05(+4.50%) |
Feb 08, 2022 | 1.210 | 1.210 | 1.060 | 1.110 | 245,192 | -0.10(-8.26%) |
Feb 07, 2022 | 1.180 | 1.240 | 1.160 | 1.210 | 227,172 | +0.01(+0.83%) |
Feb 04, 2022 | 1.170 | 1.240 | 1.120 | 1.200 | 204,925 | +0.03(+2.56%) |
Feb 03, 2022 | 1.190 | 1.170 | 147,118 | -0.03(-2.50%) | ||
Feb 02, 2022 | 1.300 | 1.320 | 1.180 | 1.200 | 180,012 | -0.09(-6.98%) |
Feb 01, 2022 | 1.170 | 1.310 | 1.160 | 1.290 | 187,158 | +0.07(+5.74%) |
Jan 31, 2022 | 1.220 | 1.220 | 406,906 | -0.01(-0.81%) | ||
Jan 28, 2022 | 1.240 | 1.340 | 1.210 | 1.230 | 251,103 | +0.00(+0.00%) |
Jan 27, 2022 | 1.300 | 1.340 | 1.220 | 1.230 | 376,577 | -0.03(-2.38%) |
Jan 26, 2022 | 1.380 | 1.410 | 1.225 | 1.260 | 270,055 | -0.09(-6.67%) |
Jan 25, 2022 | 1.110 | 1.410 | 1.100 | 1.350 | 536,048 | +0.23(+20.54%) |
Jan 24, 2022 | 1.030 | 1.150 | 0.9099 | 1.120 | 376,852 | +0.03(+2.75%) |
Jan 21, 2022 | 1.090 | 1.170 | 1.050 | 1.090 | 323,522 | -0.01(-0.91%) |
Jan 20, 2022 | 1.100 | 1.180 | 1.050 | 1.100 | 180,630 | -0.03(-2.65%) |
Jan 19, 2022 | 1.140 | 1.170 | 1.060 | 1.130 | 345,379 | -0.04(-3.42%) |
Jan 18, 2022 | 1.130 | 1.230 | 1.100 | 1.170 | 308,615 | -0.03(-2.50%) |
Jan 14, 2022 | 1.200 | 0 | +0.08(+7.14%) | |||
Jan 13, 2022 | 1.180 | 1.220 | 1.100 | 1.120 | 236,574 | -0.04(-3.45%) |
Jan 12, 2022 | 1.270 | 1.310 | 1.140 | 1.160 | 383,652 | -0.07(-5.69%) |
Jan 11, 2022 | 1.130 | 1.260 | 1.120 | 1.230 | 262,387 | +0.16(+14.95%) |
Jan 10, 2022 | 1.230 | 1.230 | 1.070 | 1.070 | 379,442 | -0.17(-13.71%) |
Jan 07, 2022 | 1.290 | 1.290 | 1.200 | 1.240 | 171,904 | +0.01(+0.81%) |
Jan 06, 2022 | 1.320 | 1.400 | 1.220 | 1.230 | 432,049 | -0.05(-3.91%) |
Jan 05, 2022 | 1.400 | 1.440 | 1.250 | 1.280 | 514,367 | -0.06(-4.48%) |
Jan 04, 2022 | 1.300 | 1.440 | 1.255 | 1.340 | 801,001 | +0.16(+13.56%) |
Jan 03, 2022 | 1.130 | 1.200 | 1.100 | 1.180 | 458,093 | +0.18(+18.00%) |
Dec 31, 2021 | 1.050 | 1.100 | 0.9810 | 1.000 | 390,690 | -0.10(-9.09%) |
Dec 30, 2021 | 0.9000 | 1.240 | 0.9000 | 1.100 | 1,294,563 | +0.21(+23.06%) |
Dec 29, 2021 | 0.8619 | 0.9439 | 0.8300 | 0.8939 | 521,967 | +0.06(+7.70%) |
Dec 28, 2021 | 0.8900 | 0.9300 | 0.7940 | 0.8300 | 568,796 | -0.09(-9.37%) |
Dec 27, 2021 | 0.9510 | 0.9800 | 0.8771 | 0.9158 | 318,022 | -0.05(-5.59%) |
Dec 23, 2021 | 1.050 | 1.050 | 0.9600 | 0.9700 | 392,391 | -0.01(-1.07%) |
Dec 22, 2021 | 1.050 | 1.050 | 0.9700 | 0.9805 | 377,256 | -0.07(-6.62%) |
Dec 21, 2021 | 1.010 | 1.130 | 1.000 | 1.050 | 262,811 | +0.01(+0.96%) |
Dec 20, 2021 | 1.070 | 1.080 | 1.000 | 1.040 | 275,219 | -0.05(-4.59%) |
Dec 17, 2021 | 1.080 | 1.120 | 1.040 | 1.090 | 170,682 | -0.02(-1.80%) |
Dec 16, 2021 | 1.160 | 1.200 | 1.070 | 1.110 | 123,786 | +0.01(+0.91%) |
Dec 15, 2021 | 1.080 | 1.160 | 1.040 | 1.100 | 216,890 | -0.02(-1.79%) |
Dec 14, 2021 | 1.170 | 1.205 | 1.030 | 1.120 | 274,454 | -0.06(-5.08%) |
Dec 13, 2021 | 1.280 | 1.300 | 1.170 | 1.180 | 124,518 | -0.10(-7.81%) |
Dec 10, 2021 | 1.280 | 1.310 | 1.260 | 1.280 | 35,813 | +0.00(+0.00%) |
Dec 09, 2021 | 1.320 | 1.320 | 1.270 | 1.280 | 40,282 | -0.01(-0.78%) |
Dec 08, 2021 | 1.280 | 1.313 | 1.260 | 1.290 | 28,544 | +0.03(+2.38%) |
Dec 07, 2021 | 1.270 | 1.330 | 1.230 | 1.260 | 233,246 | +0.07(+5.88%) |
Dec 06, 2021 | 1.100 | 1.200 | 1.050 | 1.190 | 134,275 | +0.09(+8.18%) |
Dec 03, 2021 | 1.200 | 1.220 | 1.070 | 1.100 | 182,651 | -0.06(-5.17%) |
Dec 02, 2021 | 1.180 | 1.260 | 1.150 | 1.160 | 189,409 | -0.04(-3.33%) |