Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9901 | 1.060 | 0.9900 | 1.040 | 1,557,102 | +0.04(+4.10%) |
Feb 25, 2022 | 0.8400 | 1.050 | 0.9300 | 0.9990 | 3,845,018 | +0.16(+18.91%) |
Feb 24, 2022 | 0.7650 | 0.8600 | 0.7110 | 0.8401 | 4,342,956 | -0.02(-2.31%) |
Feb 23, 2022 | 0.9180 | 0.9600 | 0.8100 | 0.8600 | 1,804,774 | -0.05(-5.08%) |
Feb 22, 2022 | 0.9470 | 0.9500 | 0.8800 | 0.9060 | 1,241,662 | -0.04(-4.38%) |
Feb 18, 2022 | 0.9475 | 0 | -0.03(-2.83%) | |||
Feb 17, 2022 | 1.020 | 1.040 | 0.9701 | 0.9751 | 1,208,575 | -0.07(-6.82%) |
Feb 16, 2022 | 1.005 | 1.050 | 0.9700 | 1.046 | 1,124,236 | +0.04(+3.61%) |
Feb 15, 2022 | 1.035 | 1.050 | 0.9901 | 1.010 | 959,567 | +0.03(+2.54%) |
Feb 14, 2022 | 1.040 | 1.050 | 0.9710 | 0.9850 | 1,580,535 | -0.06(-5.29%) |
Feb 11, 2022 | 1.075 | 1.090 | 0.9900 | 1.040 | 1,633,011 | -0.03(-2.80%) |
Feb 10, 2022 | 0.9991 | 1.110 | 0.9990 | 1.070 | 2,045,630 | +0.00(+0.00%) |
Feb 09, 2022 | 1.030 | 1.080 | 1.030 | 1.070 | 975,075 | +0.05(+4.39%) |
Feb 08, 2022 | 1.070 | 1.080 | 1.010 | 1.025 | 1,442,447 | -0.06(-5.09%) |
Feb 07, 2022 | 0.9700 | 1.080 | 0.9700 | 1.080 | 2,003,043 | +0.11(+11.34%) |
Feb 04, 2022 | 0.9400 | 1.030 | 0.9400 | 0.9700 | 1,598,172 | +0.05(+5.21%) |
Feb 03, 2022 | 0.9051 | 0.9500 | 0.9220 | 1,370,927 | +0.01(+1.25%) | |
Feb 02, 2022 | 1.030 | 1.100 | 0.8950 | 0.9106 | 4,823,428 | -0.11(-10.73%) |
Feb 01, 2022 | 0.8489 | 1.020 | 0.8300 | 1.020 | 5,337,682 | +0.19(+22.91%) |
Jan 31, 2022 | 0.7355 | 0.8300 | 0.8299 | 2,869,039 | +0.10(+13.70%) | |
Jan 28, 2022 | 0.7449 | 0.7449 | 0.7110 | 0.7299 | 1,593,063 | +0.02(+2.64%) |
Jan 27, 2022 | 0.7722 | 0.8450 | 0.7110 | 0.7111 | 2,722,347 | -0.04(-5.20%) |
Jan 26, 2022 | 0.7100 | 0.7999 | 0.7051 | 0.7501 | 1,829,422 | +0.05(+6.97%) |
Jan 25, 2022 | 0.7150 | 0.7300 | 0.7000 | 0.7012 | 2,142,467 | -0.04(-5.23%) |
Jan 24, 2022 | 0.7830 | 0.7850 | 0.6600 | 0.7399 | 4,144,856 | -0.04(-5.14%) |
Jan 21, 2022 | 0.6636 | 0.7890 | 0.6601 | 0.7800 | 5,774,772 | +0.11(+16.85%) |
Jan 20, 2022 | 0.6795 | 0.7200 | 0.6600 | 0.6675 | 4,078,096 | +0.00(+0.39%) |
Jan 19, 2022 | 0.7699 | 0.7700 | 0.5600 | 0.6649 | 14,960,092 | -0.10(-12.52%) |
Jan 18, 2022 | 0.8451 | 0.8451 | 0.7501 | 0.7601 | 6,454,508 | -0.08(-9.73%) |
Jan 14, 2022 | 0.8420 | 0 | -0.07(-7.47%) | |||
Jan 13, 2022 | 0.9300 | 0.9400 | 0.9015 | 0.9100 | 1,866,922 | -0.02(-1.76%) |
Jan 12, 2022 | 0.9450 | 0.9499 | 0.9102 | 0.9263 | 1,562,249 | -0.01(-1.46%) |
Jan 11, 2022 | 0.9450 | 0.9690 | 0.9101 | 0.9400 | 2,916,110 | -0.00(-0.48%) |
Jan 10, 2022 | 1.015 | 1.020 | 0.9015 | 0.9445 | 4,137,863 | -0.09(-8.30%) |
Jan 07, 2022 | 1.010 | 1.030 | 0.9900 | 1.030 | 1,232,703 | +0.04(+4.03%) |
Jan 06, 2022 | 0.9919 | 1.010 | 0.9801 | 0.9901 | 1,850,725 | +0.01(+0.52%) |
Jan 05, 2022 | 1.050 | 1.080 | 0.9801 | 0.9850 | 3,938,029 | -0.05(-4.37%) |
Jan 04, 2022 | 1.040 | 1.070 | 1.020 | 1.030 | 2,128,068 | +0.01(+0.98%) |
Jan 03, 2022 | 1.070 | 1.163 | 1.010 | 1.020 | 4,960,691 | -0.05(-4.67%) |
Dec 31, 2021 | 0.9900 | 1.090 | 0.9700 | 1.070 | 11,541,321 | +0.08(+7.65%) |
Dec 30, 2021 | 0.9799 | 1.010 | 0.9700 | 0.9940 | 2,832,170 | +0.02(+2.36%) |
Dec 29, 2021 | 0.9901 | 1.010 | 0.9700 | 0.9711 | 2,775,313 | -0.04(-3.85%) |
Dec 28, 2021 | 1.010 | 1.030 | 0.9900 | 1.010 | 2,452,199 | +0.00(+0.00%) |
Dec 27, 2021 | 1.060 | 1.060 | 1.000 | 1.010 | 1,997,289 | -0.04(-3.81%) |
Dec 23, 2021 | 1.060 | 1.070 | 1.020 | 1.050 | 1,502,777 | +0.00(+0.00%) |
Dec 22, 2021 | 1.010 | 1.070 | 1.000 | 1.050 | 2,746,779 | +0.05(+4.48%) |
Dec 21, 2021 | 1.020 | 1.030 | 0.9910 | 1.005 | 1,605,689 | -0.02(-1.47%) |
Dec 20, 2021 | 1.025 | 1.030 | 0.9700 | 1.020 | 3,092,261 | -0.03(-2.53%) |
Dec 17, 2021 | 1.015 | 1.080 | 0.9900 | 1.046 | 2,458,885 | +0.02(+1.60%) |
Dec 16, 2021 | 1.040 | 1.060 | 1.010 | 1.030 | 1,887,217 | +0.03(+3.00%) |
Dec 15, 2021 | 1.010 | 1.020 | 0.9520 | 1.000 | 8,563,534 | -0.01(-0.99%) |
Dec 14, 2021 | 1.030 | 1.040 | 1.000 | 1.010 | 3,426,723 | -0.02(-1.94%) |
Dec 13, 2021 | 1.075 | 1.100 | 1.030 | 1.030 | 2,684,500 | -0.03(-2.83%) |
Dec 10, 2021 | 1.155 | 1.180 | 1.060 | 1.060 | 2,416,898 | -0.04(-4.07%) |
Dec 09, 2021 | 1.180 | 1.200 | 1.080 | 1.105 | 1,833,319 | -0.05(-4.74%) |
Dec 08, 2021 | 1.230 | 1.240 | 1.060 | 1.160 | 2,304,701 | -0.06(-4.92%) |
Dec 07, 2021 | 1.060 | 1.290 | 1.050 | 1.220 | 4,434,239 | +0.16(+14.55%) |
Dec 06, 2021 | 1.150 | 1.160 | 1.030 | 1.065 | 3,952,227 | -0.05(-4.05%) |
Dec 03, 2021 | 1.190 | 1.190 | 1.050 | 1.110 | 3,384,082 | -0.04(-3.48%) |
Dec 02, 2021 | 1.170 | 1.210 | 1.050 | 1.150 | 5,371,859 | -0.01(-0.86%) |