Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.9162 | 0.9745 | 0.9000 | 0.9700 | 45,336 | +0.05(+5.48%) |
Jan 28, 2022 | 0.9300 | 0.9300 | 0.9073 | 0.9196 | 37,546 | -0.00(-0.04%) |
Jan 27, 2022 | 0.9482 | 0.9482 | 0.9097 | 0.9200 | 27,937 | -0.02(-2.49%) |
Jan 26, 2022 | 0.9964 | 1.000 | 0.9435 | 0.9435 | 23,283 | -0.05(-5.31%) |
Jan 25, 2022 | 0.9559 | 1.000 | 0.9500 | 0.9964 | 53,579 | +0.00(+0.11%) |
Jan 24, 2022 | 0.9796 | 1.000 | 0.8986 | 0.9953 | 63,468 | -0.04(-3.65%) |
Jan 21, 2022 | 1.010 | 1.033 | 0.9800 | 1.033 | 12,057 | -0.00(-0.34%) |
Jan 20, 2022 | 1.038 | 1.060 | 1.036 | 1.036 | 48,096 | -0.01(-1.22%) |
Jan 19, 2022 | 0.9530 | 1.049 | 0.9530 | 1.049 | 68,273 | +0.10(+10.05%) |
Jan 18, 2022 | 0.9300 | 1.000 | 0.9300 | 0.9535 | 29,811 | -0.02(-2.51%) |
Jan 14, 2022 | 0.9780 | 0 | +0.01(+0.85%) | |||
Jan 13, 2022 | 0.9506 | 0.9698 | 0.9379 | 0.9698 | 44,014 | +0.02(+1.58%) |
Jan 12, 2022 | 0.9500 | 0.9800 | 0.9355 | 0.9547 | 37,625 | +0.03(+3.30%) |
Jan 11, 2022 | 0.9042 | 0.9355 | 0.9042 | 0.9242 | 31,522 | +0.01(+0.85%) |
Jan 10, 2022 | 0.8570 | 0.9200 | 0.8570 | 0.9164 | 53,135 | +0.00(+0.15%) |
Jan 07, 2022 | 0.9491 | 0.9491 | 0.9000 | 0.9150 | 35,829 | -0.03(-3.48%) |
Jan 06, 2022 | 0.9100 | 0.9800 | 0.9100 | 0.9480 | 39,845 | +0.00(+0.25%) |
Jan 05, 2022 | 0.9100 | 0.9818 | 0.8813 | 0.9456 | 217,724 | +0.03(+3.25%) |
Jan 04, 2022 | 0.9570 | 0.9570 | 0.9115 | 0.9158 | 34,513 | -0.08(-7.61%) |
Jan 03, 2022 | 0.9500 | 0.9912 | 0.8891 | 0.9912 | 17,102 | +0.04(+4.34%) |
Dec 31, 2021 | 0.9637 | 0.9700 | 0.9174 | 0.9500 | 287,655 | -0.02(-1.68%) |
Dec 30, 2021 | 1.002 | 1.002 | 0.9648 | 0.9662 | 65,948 | -0.02(-2.37%) |
Dec 29, 2021 | 1.010 | 1.013 | 0.9600 | 0.9897 | 145,026 | -0.03(-2.49%) |
Dec 28, 2021 | 0.9800 | 1.040 | 0.9800 | 1.015 | 16,994 | -0.01(-1.36%) |
Dec 27, 2021 | 1.030 | 1.036 | 1.010 | 1.029 | 42,851 | -0.01(-1.05%) |
Dec 23, 2021 | 0.9500 | 1.040 | 0.9500 | 1.040 | 92,534 | +0.04(+3.99%) |
Dec 22, 2021 | 1.030 | 1.030 | 0.9900 | 1.000 | 49,593 | -0.02(-2.30%) |
Dec 21, 2021 | 1.050 | 1.073 | 1.024 | 1.024 | 46,420 | -0.02(-2.27%) |
Dec 20, 2021 | 1.050 | 1.070 | 1.030 | 1.047 | 10,076 | -0.03(-3.03%) |
Dec 17, 2021 | 1.070 | 1.120 | 1.065 | 1.080 | 62,401 | +0.04(+3.85%) |
Dec 16, 2021 | 1.020 | 1.070 | 1.000 | 1.040 | 98,879 | +0.05(+5.04%) |
Dec 15, 2021 | 0.9500 | 1.020 | 0.9500 | 0.9901 | 63,911 | -0.00(-0.49%) |
Dec 14, 2021 | 1.042 | 1.077 | 0.9950 | 0.9950 | 36,799 | -0.03(-2.45%) |
Dec 13, 2021 | 1.050 | 1.050 | 1.000 | 1.020 | 100,232 | -0.03(-2.86%) |
Dec 10, 2021 | 1.070 | 1.085 | 1.030 | 1.050 | 69,173 | -0.03(-2.78%) |
Dec 09, 2021 | 1.130 | 1.150 | 1.070 | 1.080 | 86,230 | -0.06(-5.26%) |
Dec 08, 2021 | 1.120 | 1.260 | 1.110 | 1.140 | 77,076 | -0.02(-1.30%) |
Dec 07, 2021 | 1.300 | 1.300 | 1.155 | 1.155 | 69,407 | -0.04(-3.75%) |
Dec 06, 2021 | 1.240 | 1.255 | 1.200 | 1.200 | 72,862 | -0.02(-1.23%) |
Dec 03, 2021 | 1.120 | 1.230 | 1.110 | 1.215 | 105,841 | +0.11(+9.95%) |
Dec 02, 2021 | 1.150 | 1.180 | 1.070 | 1.105 | 97,360 | -0.07(-6.36%) |
Dec 01, 2021 | 1.240 | 1.290 | 1.160 | 1.180 | 58,940 | -0.06(-4.84%) |
Nov 30, 2021 | 1.280 | 1.290 | 1.210 | 1.240 | 50,167 | -0.05(-3.88%) |
Nov 29, 2021 | 1.250 | 1.330 | 1.250 | 1.290 | 36,011 | -0.03(-2.27%) |
Nov 26, 2021 | 1.340 | 1.340 | 1.280 | 1.320 | 52,268 | +0.00(+0.00%) |
Nov 24, 2021 | 1.500 | 1.500 | 1.320 | 1.320 | 62,906 | -0.11(-7.69%) |
Nov 23, 2021 | 1.410 | 1.450 | 1.330 | 1.430 | 146,755 | -0.01(-0.70%) |
Nov 22, 2021 | 1.540 | 1.542 | 1.440 | 1.440 | 58,083 | -0.09(-5.88%) |
Nov 19, 2021 | 1.520 | 1.540 | 1.490 | 1.530 | 17,377 | +0.01(+0.66%) |
Nov 18, 2021 | 1.525 | 1.522 | 1.520 | 1.520 | 37,044 | +0.03(+1.87%) |
Nov 17, 2021 | 1.600 | 1.600 | 1.470 | 1.492 | 97,953 | -0.03(-1.71%) |
Nov 16, 2021 | 1.556 | 1.556 | 1.518 | 1.518 | 40,853 | -0.02(-1.43%) |
Nov 15, 2021 | 1.585 | 1.650 | 1.540 | 1.540 | 80,911 | -0.02(-1.16%) |
Nov 12, 2021 | 1.630 | 1.630 | 1.510 | 1.558 | 80,236 | +0.01(+0.52%) |
Nov 11, 2021 | 1.490 | 1.560 | 1.490 | 1.550 | 46,172 | +0.06(+4.38%) |
Nov 10, 2021 | 1.600 | 1.485 | 58,153 | -0.06(-3.82%) | ||
Nov 09, 2021 | 1.560 | 1.560 | 1.510 | 1.544 | 48,874 | +0.00(+0.26%) |
Nov 08, 2021 | 1.630 | 1.630 | 1.500 | 1.540 | 32,338 | +0.01(+0.65%) |
Nov 05, 2021 | 1.570 | 1.570 | 1.510 | 1.530 | 62,513 | -0.02(-1.29%) |
Nov 04, 2021 | 1.550 | 1.600 | 1.530 | 1.550 | 44,060 | +0.01(+0.65%) |
Nov 03, 2021 | 1.550 | 1.671 | 1.539 | 1.540 | 103,081 | -0.07(-4.34%) |
Nov 02, 2021 | 1.900 | 1.900 | 1.550 | 1.610 | 195,392 | -0.12(-6.81%) |