Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.150 | 1.265 | 1.140 | 1.220 | 182,204 | +0.07(+6.09%) |
Feb 25, 2022 | 1.120 | 1.170 | 1.150 | 1.150 | 147,957 | +0.06(+5.50%) |
Feb 24, 2022 | 0.9300 | 1.110 | 0.9000 | 1.090 | 334,655 | +0.04(+3.81%) |
Feb 23, 2022 | 1.110 | 1.110 | 1.020 | 1.050 | 110,524 | -0.04(-3.67%) |
Feb 22, 2022 | 1.060 | 1.090 | 1.040 | 1.090 | 191,634 | +0.02(+1.87%) |
Feb 18, 2022 | 1.070 | 0 | -0.05(-4.46%) | |||
Feb 17, 2022 | 1.060 | 1.179 | 1.060 | 1.120 | 213,153 | +0.04(+3.70%) |
Feb 16, 2022 | 1.070 | 1.100 | 1.040 | 1.080 | 172,469 | +0.02(+1.89%) |
Feb 15, 2022 | 1.040 | 1.070 | 1.030 | 1.060 | 113,739 | +0.04(+3.92%) |
Feb 14, 2022 | 1.020 | 1.060 | 0.9505 | 1.020 | 97,361 | +0.00(+0.00%) |
Feb 11, 2022 | 1.080 | 1.080 | 1.000 | 1.020 | 78,633 | -0.01(-0.97%) |
Feb 10, 2022 | 0.9900 | 1.080 | 0.9900 | 1.030 | 179,474 | +0.00(+0.00%) |
Feb 09, 2022 | 0.9500 | 1.050 | 0.9500 | 1.030 | 303,695 | +0.08(+8.42%) |
Feb 08, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9500 | 81,407 | +0.01(+0.85%) |
Feb 07, 2022 | 0.9159 | 0.9550 | 0.9159 | 0.9420 | 113,495 | +0.01(+1.29%) |
Feb 04, 2022 | 0.8800 | 0.9350 | 0.8800 | 0.9300 | 52,512 | +0.03(+3.69%) |
Feb 03, 2022 | 0.9200 | 0.8969 | 86,151 | -0.01(-1.45%) | ||
Feb 02, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9101 | 135,983 | -0.02(-2.14%) |
Feb 01, 2022 | 0.8800 | 0.9470 | 0.8700 | 0.9300 | 166,906 | +0.05(+5.35%) |
Jan 31, 2022 | 0.7900 | 0.8900 | 0.8828 | 82,383 | +0.09(+11.75%) | |
Jan 28, 2022 | 0.7900 | 0.8000 | 0.7501 | 0.7900 | 143,067 | +0.00(+0.13%) |
Jan 27, 2022 | 0.7900 | 0.8000 | 0.7605 | 0.7890 | 162,043 | +0.00(+0.18%) |
Jan 26, 2022 | 0.8600 | 0.8601 | 0.7708 | 0.7876 | 150,321 | -0.07(-7.86%) |
Jan 25, 2022 | 0.8700 | 0.8800 | 0.8039 | 0.8548 | 157,665 | +0.02(+3.00%) |
Jan 24, 2022 | 0.9200 | 0.9200 | 0.7886 | 0.8299 | 318,858 | -0.12(-12.48%) |
Jan 21, 2022 | 0.9800 | 0.9800 | 0.9200 | 0.9482 | 201,307 | -0.03(-2.81%) |
Jan 20, 2022 | 0.9500 | 1.010 | 0.9351 | 0.9756 | 299,024 | +0.04(+4.67%) |
Jan 19, 2022 | 0.9221 | 0.9661 | 0.9201 | 0.9321 | 87,053 | +0.00(+0.29%) |
Jan 18, 2022 | 0.9278 | 0.9640 | 0.9200 | 0.9294 | 111,909 | -0.02(-2.40%) |
Jan 14, 2022 | 0.9523 | 0 | +0.00(+0.06%) | |||
Jan 13, 2022 | 0.9800 | 0.9900 | 0.9500 | 0.9517 | 99,756 | -0.04(-4.30%) |
Jan 12, 2022 | 0.9900 | 1.020 | 0.9600 | 0.9945 | 173,625 | +0.03(+2.60%) |
Jan 11, 2022 | 0.9100 | 1.000 | 0.9050 | 0.9693 | 209,640 | +0.05(+5.51%) |
Jan 10, 2022 | 0.9300 | 0.9400 | 0.9047 | 0.9187 | 142,455 | -0.03(-3.04%) |
Jan 07, 2022 | 0.9433 | 0.9812 | 0.9010 | 0.9475 | 952,626 | -0.03(-3.55%) |
Jan 06, 2022 | 1.010 | 1.040 | 0.9750 | 0.9824 | 233,549 | -0.03(-2.73%) |
Jan 05, 2022 | 1.050 | 1.090 | 1.000 | 1.010 | 314,891 | -0.03(-2.88%) |
Jan 04, 2022 | 1.030 | 1.060 | 1.010 | 1.040 | 103,364 | -0.03(-2.80%) |
Jan 03, 2022 | 1.070 | 1.070 | 0.9979 | 1.070 | 239,714 | +0.03(+2.88%) |
Dec 31, 2021 | 1.070 | 1.071 | 1.020 | 1.040 | 308,851 | -0.03(-2.80%) |
Dec 30, 2021 | 0.9800 | 1.070 | 0.9800 | 1.070 | 459,471 | +0.06(+5.94%) |
Dec 29, 2021 | 0.9900 | 1.020 | 0.9600 | 1.010 | 390,840 | +0.02(+2.05%) |
Dec 28, 2021 | 1.080 | 1.080 | 0.9500 | 0.9897 | 1,383,561 | -0.04(-3.91%) |
Dec 27, 2021 | 1.110 | 1.140 | 1.030 | 1.030 | 394,133 | -0.10(-8.85%) |
Dec 23, 2021 | 1.050 | 1.160 | 1.050 | 1.130 | 344,360 | +0.04(+3.67%) |
Dec 22, 2021 | 1.030 | 1.150 | 1.020 | 1.090 | 336,505 | +0.03(+2.83%) |
Dec 21, 2021 | 1.010 | 1.070 | 1.010 | 1.060 | 245,163 | +0.05(+4.95%) |
Dec 20, 2021 | 1.040 | 1.050 | 1.000 | 1.010 | 322,314 | -0.05(-4.72%) |
Dec 17, 2021 | 1.030 | 1.110 | 1.020 | 1.060 | 380,998 | +0.01(+0.95%) |
Dec 16, 2021 | 1.110 | 1.140 | 1.030 | 1.050 | 230,933 | -0.07(-6.25%) |
Dec 15, 2021 | 1.130 | 1.140 | 1.050 | 1.120 | 333,192 | -0.04(-3.45%) |
Dec 14, 2021 | 1.110 | 1.190 | 1.100 | 1.160 | 159,228 | +0.03(+2.65%) |
Dec 13, 2021 | 1.160 | 1.175 | 1.120 | 1.130 | 189,230 | -0.07(-5.83%) |
Dec 10, 2021 | 1.220 | 1.220 | 1.170 | 1.200 | 163,767 | -0.03(-2.44%) |
Dec 09, 2021 | 1.220 | 1.260 | 1.200 | 1.230 | 280,465 | -0.01(-0.81%) |
Dec 08, 2021 | 1.190 | 1.260 | 1.160 | 1.240 | 192,059 | +0.04(+3.33%) |
Dec 07, 2021 | 1.170 | 1.230 | 1.140 | 1.200 | 255,046 | +0.07(+6.19%) |
Dec 06, 2021 | 1.060 | 1.163 | 1.020 | 1.130 | 428,566 | +0.08(+7.62%) |
Dec 03, 2021 | 1.110 | 1.150 | 1.030 | 1.050 | 596,211 | -0.04(-3.67%) |
Dec 02, 2021 | 1.270 | 1.302 | 1.040 | 1.090 | 1,313,876 | -0.17(-13.49%) |