Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9000 | 0.9470 | 0.8900 | 0.9000 | 112,297 | -0.02(-2.18%) |
Feb 25, 2022 | 0.9180 | 0.9470 | 0.8900 | 0.9201 | 84,639 | +0.01(+1.11%) |
Feb 24, 2022 | 0.8600 | 0.9340 | 0.8400 | 0.9100 | 116,782 | +0.00(+0.00%) |
Feb 23, 2022 | 0.9400 | 0.9625 | 0.8900 | 0.9100 | 76,883 | -0.03(-3.31%) |
Feb 22, 2022 | 0.9800 | 1.000 | 0.9240 | 0.9412 | 59,389 | -0.06(-5.87%) |
Feb 18, 2022 | 0.9999 | 0 | -0.01(-1.00%) | |||
Feb 17, 2022 | 1.060 | 1.080 | 0.9800 | 1.010 | 154,374 | -0.05(-4.72%) |
Feb 16, 2022 | 1.010 | 1.130 | 1.010 | 1.060 | 468,030 | +0.02(+2.16%) |
Feb 15, 2022 | 1.000 | 1.060 | 1.002 | 1.038 | 30,852 | +0.01(+0.74%) |
Feb 14, 2022 | 1.040 | 1.040 | 1.000 | 1.030 | 18,063 | +0.01(+0.98%) |
Feb 11, 2022 | 1.040 | 1.060 | 0.9900 | 1.020 | 136,307 | -0.03(-2.86%) |
Feb 10, 2022 | 1.080 | 1.100 | 1.040 | 1.050 | 116,180 | -0.00(-0.47%) |
Feb 09, 2022 | 1.040 | 1.100 | 1.000 | 1.055 | 342,875 | +0.02(+2.36%) |
Feb 08, 2022 | 1.010 | 1.040 | 1.010 | 1.031 | 34,514 | -0.01(-0.89%) |
Feb 07, 2022 | 1.040 | 1.060 | 1.002 | 1.040 | 64,334 | -0.02(-1.89%) |
Feb 04, 2022 | 1.040 | 1.140 | 0.9700 | 1.060 | 393,416 | +0.02(+1.92%) |
Feb 03, 2022 | 1.020 | 1.050 | 1.040 | 48,282 | -0.01(-0.95%) | |
Feb 02, 2022 | 1.060 | 1.100 | 1.010 | 1.050 | 61,249 | +0.02(+1.94%) |
Feb 01, 2022 | 1.080 | 1.100 | 1.010 | 1.030 | 180,498 | +0.02(+1.98%) |
Jan 31, 2022 | 0.9278 | 1.010 | 57,237 | +0.05(+5.65%) | ||
Jan 28, 2022 | 0.9470 | 0.9560 | 0.8801 | 0.9560 | 125,047 | +0.01(+0.63%) |
Jan 27, 2022 | 1.020 | 1.020 | 0.9500 | 0.9500 | 54,645 | -0.05(-4.98%) |
Jan 26, 2022 | 1.020 | 1.060 | 0.9700 | 0.9998 | 76,155 | +0.02(+1.61%) |
Jan 25, 2022 | 0.9500 | 1.029 | 0.9500 | 0.9840 | 103,872 | +0.02(+1.69%) |
Jan 24, 2022 | 0.9200 | 1.000 | 0.9200 | 0.9676 | 125,767 | -0.01(-1.27%) |
Jan 21, 2022 | 0.9900 | 1.070 | 0.9500 | 0.9800 | 361,582 | -0.09(-8.41%) |
Jan 20, 2022 | 1.080 | 1.120 | 1.060 | 1.070 | 59,469 | -0.03(-2.73%) |
Jan 19, 2022 | 1.140 | 1.140 | 1.070 | 1.100 | 89,327 | -0.03(-2.65%) |
Jan 18, 2022 | 1.110 | 1.150 | 1.090 | 1.130 | 116,771 | +0.01(+0.89%) |
Jan 14, 2022 | 1.120 | 0 | +0.02(+1.82%) | |||
Jan 13, 2022 | 1.050 | 1.120 | 1.050 | 1.100 | 383,941 | +0.04(+3.77%) |
Jan 12, 2022 | 1.050 | 1.150 | 1.050 | 1.060 | 389,874 | +0.00(+0.00%) |
Jan 11, 2022 | 1.000 | 1.070 | 0.9900 | 1.060 | 906,692 | +0.08(+8.05%) |
Jan 10, 2022 | 0.9800 | 1.020 | 0.9800 | 0.9810 | 124,745 | -0.02(-1.90%) |
Jan 07, 2022 | 1.000 | 1.020 | 0.9800 | 1.000 | 149,248 | -0.02(-1.96%) |
Jan 06, 2022 | 0.9900 | 1.020 | 0.9790 | 1.020 | 91,828 | +0.04(+4.08%) |
Jan 05, 2022 | 1.000 | 1.040 | 0.9800 | 0.9800 | 113,447 | -0.02(-2.00%) |
Jan 04, 2022 | 1.040 | 1.060 | 0.9507 | 1.000 | 163,882 | -0.05(-4.76%) |
Jan 03, 2022 | 1.080 | 1.080 | 1.030 | 1.050 | 135,554 | -0.02(-1.87%) |
Dec 31, 2021 | 1.050 | 1.070 | 1.010 | 1.070 | 161,312 | +0.04(+3.88%) |
Dec 30, 2021 | 1.010 | 1.050 | 1.000 | 1.030 | 133,482 | +0.02(+1.98%) |
Dec 29, 2021 | 1.010 | 1.050 | 0.9801 | 1.010 | 178,079 | -0.02(-1.94%) |
Dec 28, 2021 | 1.050 | 1.060 | 1.020 | 1.030 | 102,935 | -0.03(-2.83%) |
Dec 27, 2021 | 1.050 | 1.070 | 1.020 | 1.060 | 119,610 | +0.01(+0.95%) |
Dec 23, 2021 | 1.030 | 1.070 | 0.9901 | 1.050 | 195,441 | +0.02(+1.94%) |
Dec 22, 2021 | 1.010 | 1.030 | 0.9901 | 1.030 | 115,384 | +0.00(+0.00%) |
Dec 21, 2021 | 1.000 | 1.040 | 0.9800 | 1.030 | 200,326 | +0.03(+3.23%) |
Dec 20, 2021 | 0.9820 | 1.020 | 0.9610 | 0.9978 | 225,410 | -0.01(-1.21%) |
Dec 17, 2021 | 0.9600 | 1.040 | 0.9506 | 1.010 | 392,013 | +0.01(+1.12%) |
Dec 16, 2021 | 1.020 | 1.020 | 0.9652 | 0.9988 | 247,312 | -0.03(-3.03%) |
Dec 15, 2021 | 0.9500 | 1.030 | 0.9221 | 1.030 | 660,961 | +0.10(+10.24%) |
Dec 14, 2021 | 1.000 | 1.020 | 0.8911 | 0.9343 | 1,148,267 | -0.08(-7.50%) |
Dec 13, 2021 | 1.130 | 1.190 | 1.000 | 1.010 | 3,615,963 | -0.05(-4.72%) |
Dec 10, 2021 | 1.230 | 1.250 | 1.000 | 1.060 | 10,407,008 | -0.14(-11.67%) |
Dec 09, 2021 | 1.160 | 1.230 | 1.110 | 1.200 | 7,109,983 | -0.50(-29.41%) |
Dec 08, 2021 | 1.300 | 1.700 | 1.270 | 1.700 | 2,351,431 | +0.29(+20.57%) |
Dec 07, 2021 | 1.230 | 1.410 | 1.171 | 1.410 | 1,126,139 | +0.08(+6.02%) |
Dec 06, 2021 | 1.220 | 1.460 | 1.150 | 1.330 | 1,771,304 | +0.13(+10.83%) |
Dec 03, 2021 | 1.210 | 1.290 | 1.100 | 1.200 | 786,464 | +0.12(+11.11%) |
Dec 02, 2021 | 1.100 | 1.180 | 1.060 | 1.080 | 119,415 | -0.05(-4.42%) |