Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.060 | 1.090 | 0.9900 | 1.050 | 534,520 | -0.02(-1.87%) |
Feb 25, 2022 | 1.130 | 1.120 | 1.050 | 1.070 | 272,418 | -0.07(-6.14%) |
Feb 24, 2022 | 1.070 | 1.140 | 1.032 | 1.140 | 102,443 | +0.01(+0.88%) |
Feb 23, 2022 | 1.140 | 1.150 | 1.080 | 1.130 | 105,357 | +0.01(+0.89%) |
Feb 22, 2022 | 1.150 | 1.180 | 1.070 | 1.120 | 253,253 | -0.05(-4.27%) |
Feb 18, 2022 | 1.170 | 0 | -0.02(-1.68%) | |||
Feb 17, 2022 | 1.280 | 1.280 | 1.160 | 1.190 | 685,247 | -0.09(-7.03%) |
Feb 16, 2022 | 1.330 | 1.330 | 1.220 | 1.280 | 353,925 | -0.03(-2.29%) |
Feb 15, 2022 | 1.270 | 1.320 | 1.210 | 1.310 | 648,793 | +0.03(+2.34%) |
Feb 14, 2022 | 1.300 | 1.340 | 1.260 | 1.280 | 304,821 | +0.02(+1.59%) |
Feb 11, 2022 | 1.250 | 1.380 | 1.230 | 1.260 | 896,587 | +0.02(+1.61%) |
Feb 10, 2022 | 1.200 | 1.250 | 1.180 | 1.240 | 243,693 | +0.07(+5.98%) |
Feb 09, 2022 | 1.210 | 1.250 | 1.160 | 1.170 | 107,485 | -0.04(-3.31%) |
Feb 08, 2022 | 1.170 | 1.230 | 1.170 | 1.210 | 88,105 | +0.04(+3.42%) |
Feb 07, 2022 | 1.110 | 1.280 | 1.110 | 1.170 | 280,379 | +0.04(+3.54%) |
Feb 04, 2022 | 1.130 | 1.172 | 1.120 | 1.130 | 254,689 | -0.05(-4.24%) |
Feb 03, 2022 | 1.200 | 1.120 | 1.180 | 320,801 | -0.03(-2.48%) | |
Feb 02, 2022 | 1.300 | 1.300 | 1.180 | 1.210 | 208,062 | -0.09(-6.92%) |
Feb 01, 2022 | 1.330 | 1.340 | 1.280 | 1.300 | 367,133 | -0.03(-2.26%) |
Jan 31, 2022 | 1.210 | 1.330 | 1.330 | 560,955 | +0.11(+9.02%) | |
Jan 28, 2022 | 1.150 | 1.220 | 1.110 | 1.220 | 179,293 | +0.04(+3.39%) |
Jan 27, 2022 | 1.160 | 1.240 | 1.110 | 1.180 | 423,580 | +0.03(+2.61%) |
Jan 26, 2022 | 1.220 | 1.240 | 1.130 | 1.150 | 462,374 | -0.07(-5.74%) |
Jan 25, 2022 | 1.220 | 1.223 | 1.180 | 1.220 | 357,158 | +0.03(+2.52%) |
Jan 24, 2022 | 1.310 | 1.310 | 1.080 | 1.190 | 434,926 | -0.14(-10.53%) |
Jan 21, 2022 | 1.370 | 1.390 | 1.270 | 1.330 | 437,157 | -0.04(-2.92%) |
Jan 20, 2022 | 1.400 | 1.410 | 1.340 | 1.370 | 246,077 | +0.04(+3.01%) |
Jan 19, 2022 | 1.350 | 1.380 | 1.310 | 1.330 | 227,062 | -0.01(-0.75%) |
Jan 18, 2022 | 1.310 | 1.380 | 1.310 | 1.340 | 310,754 | -0.02(-1.47%) |
Jan 14, 2022 | 1.360 | 0 | -0.07(-4.90%) | |||
Jan 13, 2022 | 1.300 | 1.410 | 1.270 | 1.430 | 773,697 | +0.16(+12.60%) |
Jan 12, 2022 | 1.230 | 1.360 | 1.170 | 1.270 | 654,330 | +0.02(+1.60%) |
Jan 11, 2022 | 1.060 | 1.310 | 1.060 | 1.250 | 591,931 | +0.15(+13.64%) |
Jan 10, 2022 | 1.030 | 1.129 | 0.9995 | 1.100 | 545,543 | +0.05(+4.76%) |
Jan 07, 2022 | 1.010 | 1.090 | 1.010 | 1.050 | 178,956 | -0.01(-0.94%) |
Jan 06, 2022 | 0.9800 | 1.060 | 0.9700 | 1.060 | 354,506 | +0.08(+7.71%) |
Jan 05, 2022 | 1.000 | 1.040 | 0.9563 | 0.9841 | 93,678 | -0.02(-1.58%) |
Jan 04, 2022 | 0.9800 | 1.030 | 0.9592 | 0.9999 | 602,945 | +0.00(+0.12%) |
Jan 03, 2022 | 1.000 | 1.020 | 0.9900 | 0.9987 | 307,261 | +0.03(+2.96%) |
Dec 31, 2021 | 0.9881 | 1.010 | 0.9502 | 0.9700 | 471,931 | -0.02(-2.02%) |
Dec 30, 2021 | 0.9291 | 1.010 | 0.9291 | 0.9900 | 325,473 | +0.05(+5.32%) |
Dec 29, 2021 | 0.9400 | 1.040 | 0.9010 | 0.9400 | 328,735 | +0.02(+2.73%) |
Dec 28, 2021 | 1.020 | 1.040 | 0.8646 | 0.9150 | 180,306 | -0.09(-9.41%) |
Dec 27, 2021 | 0.9900 | 1.050 | 0.9500 | 1.010 | 427,557 | +0.03(+3.23%) |
Dec 23, 2021 | 0.9800 | 1.050 | 0.9300 | 0.9784 | 243,349 | +0.00(+0.36%) |
Dec 22, 2021 | 0.9306 | 1.000 | 0.9200 | 0.9749 | 481,183 | +0.03(+2.75%) |
Dec 21, 2021 | 0.8490 | 1.069 | 0.8490 | 0.9488 | 443,341 | +0.10(+11.76%) |
Dec 20, 2021 | 0.8500 | 0.8800 | 0.8374 | 0.8490 | 4,647,293 | -0.00(-0.12%) |
Dec 17, 2021 | 0.9000 | 0.9300 | 0.8012 | 0.8500 | 1,483,477 | -0.04(-4.30%) |
Dec 16, 2021 | 0.9232 | 0.9800 | 0.8880 | 0.8882 | 230,762 | -0.05(-5.01%) |
Dec 15, 2021 | 1.020 | 1.030 | 0.9100 | 0.9350 | 568,224 | -0.03(-3.15%) |
Dec 14, 2021 | 1.010 | 1.010 | 0.9600 | 0.9654 | 441,031 | -0.01(-1.32%) |
Dec 13, 2021 | 1.020 | 1.020 | 0.9401 | 0.9783 | 208,507 | -0.04(-4.09%) |
Dec 10, 2021 | 0.9840 | 1.050 | 0.9840 | 1.020 | 261,302 | +0.01(+0.99%) |
Dec 09, 2021 | 1.030 | 1.070 | 0.9770 | 1.010 | 289,481 | -0.01(-0.98%) |
Dec 08, 2021 | 0.9600 | 1.080 | 0.9500 | 1.020 | 401,504 | +0.05(+5.49%) |
Dec 07, 2021 | 0.9500 | 1.000 | 0.8136 | 0.9669 | 461,231 | +0.10(+12.00%) |
Dec 06, 2021 | 0.8800 | 0.9600 | 0.8250 | 0.8633 | 373,009 | -0.02(-2.34%) |
Dec 03, 2021 | 0.8700 | 0.9700 | 0.8000 | 0.8840 | 555,146 | +0.00(+0.49%) |
Dec 02, 2021 | 0.9100 | 0.9101 | 0.8200 | 0.8797 | 248,782 | -0.01(-1.16%) |