Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.020 | 1.030 | 1.000 | 1.030 | 175,499 | +0.01(+0.98%) |
Jan 28, 2022 | 1.020 | 1.030 | 0.9900 | 1.020 | 384,257 | +0.01(+0.99%) |
Jan 27, 2022 | 1.030 | 1.030 | 1.000 | 1.010 | 492,175 | +0.00(+0.00%) |
Jan 26, 2022 | 1.010 | 1.060 | 0.9900 | 1.010 | 395,830 | +0.00(+0.00%) |
Jan 25, 2022 | 0.9400 | 1.030 | 0.9400 | 1.010 | 934,255 | +0.07(+7.45%) |
Jan 24, 2022 | 0.9700 | 0.9800 | 0.9100 | 0.9400 | 1,739,695 | -0.05(-5.05%) |
Jan 21, 2022 | 1.070 | 1.100 | 0.9900 | 0.9900 | 936,832 | -0.09(-8.33%) |
Jan 20, 2022 | 1.040 | 1.120 | 1.040 | 1.080 | 690,041 | +0.06(+5.88%) |
Jan 19, 2022 | 1.050 | 1.050 | 1.020 | 1.020 | 370,128 | -0.01(-0.97%) |
Jan 18, 2022 | 1.030 | 1.070 | 1.030 | 1.030 | 544,302 | -0.01(-0.96%) |
Jan 17, 2022 | 1.080 | 1.080 | 1.020 | 1.040 | 322,651 | -0.01(-0.95%) |
Jan 14, 2022 | 1.080 | 1.080 | 1.040 | 1.050 | 317,483 | -0.02(-1.87%) |
Jan 13, 2022 | 1.070 | 1.070 | 1.040 | 1.070 | 435,102 | +0.00(+0.00%) |
Jan 12, 2022 | 1.090 | 1.090 | 1.040 | 1.070 | 286,270 | +0.01(+0.94%) |
Jan 11, 2022 | 1.060 | 1.080 | 1.050 | 1.060 | 690,751 | +0.02(+1.92%) |
Jan 10, 2022 | 1.070 | 1.080 | 1.020 | 1.040 | 422,986 | -0.04(-3.70%) |
Jan 07, 2022 | 1.110 | 1.110 | 1.070 | 1.080 | 209,868 | +0.00(+0.00%) |
Jan 06, 2022 | 1.120 | 1.130 | 1.070 | 1.080 | 661,061 | -0.07(-6.09%) |
Jan 05, 2022 | 1.180 | 1.210 | 1.140 | 1.150 | 500,330 | -0.02(-1.71%) |
Jan 04, 2022 | 1.210 | 1.250 | 1.170 | 1.170 | 699,579 | -0.02(-1.68%) |
Dec 31, 2021 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.65%) | |
Dec 30, 2021 | 1.250 | 1.250 | 1.200 | 1.210 | 183,978 | +0.01(+0.83%) |
Dec 29, 2021 | 1.230 | 1.260 | 1.180 | 1.200 | 716,800 | +0.01(+0.84%) |
Dec 24, 2021 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.85%) | |
Dec 23, 2021 | 1.070 | 1.200 | 1.060 | 1.180 | 592,897 | +0.12(+11.32%) |
Dec 22, 2021 | 1.040 | 1.060 | 1.030 | 1.060 | 373,754 | +0.01(+0.95%) |
Dec 21, 2021 | 1.000 | 1.060 | 1.000 | 1.050 | 553,488 | +0.04(+3.96%) |
Dec 20, 2021 | 1.040 | 1.040 | 1.000 | 1.010 | 539,813 | -0.04(-4.27%) |
Dec 17, 2021 | 1.030 | 1.060 | 1.010 | 1.055 | 207,500 | +0.01(+1.44%) |
Dec 16, 2021 | 1.050 | 1.075 | 1.000 | 1.040 | 596,867 | +0.01(+0.97%) |
Dec 15, 2021 | 1.070 | 1.070 | 1.010 | 1.030 | 472,222 | -0.03(-2.83%) |
Dec 14, 2021 | 1.050 | 1.080 | 1.010 | 1.060 | 1,553,859 | -0.07(-6.19%) |
Dec 13, 2021 | 1.130 | 1.165 | 1.080 | 1.130 | 1,404,423 | +0.05(+4.63%) |
Dec 10, 2021 | 1.100 | 1.140 | 1.070 | 1.080 | 589,443 | -0.02(-1.82%) |
Dec 09, 2021 | 1.040 | 1.100 | 1.020 | 1.100 | 472,655 | +0.07(+6.80%) |
Dec 08, 2021 | 1.050 | 1.120 | 1.000 | 1.030 | 1,097,758 | +0.00(+0.00%) |
Dec 07, 2021 | 1.060 | 1.060 | 0.9600 | 1.030 | 836,936 | +0.04(+4.04%) |
Dec 06, 2021 | 0.9500 | 1.050 | 0.9400 | 0.9900 | 1,434,542 | +0.09(+10.00%) |
Dec 03, 2021 | 1.020 | 1.030 | 0.8300 | 0.9000 | 1,577,409 | -0.09(-9.09%) |
Dec 02, 2021 | 0.9600 | 0.9900 | 0.9300 | 0.9900 | 784,854 | +0.04(+4.21%) |
Dec 01, 2021 | 0.9600 | 1.000 | 0.9400 | 0.9500 | 933,333 | +0.01(+1.06%) |
Nov 30, 2021 | 1.000 | 1.020 | 0.9300 | 0.9400 | 803,683 | -0.02(-2.08%) |
Nov 29, 2021 | 0.9500 | 1.000 | 0.9500 | 0.9600 | 698,082 | +0.03(+3.23%) |
Nov 26, 2021 | 0.9300 | 0.9300 | 0.8700 | 0.9300 | 734,029 | +0.06(+6.90%) |
Nov 25, 2021 | 0.8300 | 0.8800 | 0.8200 | 0.8700 | 210,425 | +0.06(+7.41%) |
Nov 24, 2021 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 267,249 | +0.00(+0.00%) |
Nov 23, 2021 | 0.8200 | 0.8200 | 0.7800 | 0.8100 | 177,404 | -0.01(-1.22%) |
Nov 22, 2021 | 0.8400 | 0.8800 | 0.8000 | 0.8200 | 395,053 | -0.04(-4.65%) |
Nov 19, 2021 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | 449,044 | -0.01(-1.15%) |
Nov 18, 2021 | 0.9100 | 0.8700 | 0.8600 | 0.8700 | 309,196 | -0.04(-4.40%) |
Nov 17, 2021 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 571,472 | +0.00(+0.00%) |
Nov 16, 2021 | 0.8900 | 0.9200 | 0.8600 | 0.9100 | 783,216 | +0.05(+5.81%) |
Nov 15, 2021 | 0.8300 | 0.8600 | 0.8100 | 0.8600 | 274,314 | +0.04(+4.88%) |
Nov 12, 2021 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 173,140 | +0.02(+2.50%) |
Nov 11, 2021 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 18,251 | +0.02(+2.56%) |
Nov 10, 2021 | 0.8000 | 0.7800 | 177,755 | -0.03(-3.70%) | ||
Nov 09, 2021 | 0.8000 | 0.8300 | 0.7900 | 0.8100 | 233,355 | +0.02(+2.53%) |
Nov 08, 2021 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 92,318 | -0.01(-1.25%) |
Nov 05, 2021 | 0.8000 | 0.8200 | 0.8000 | 0.8000 | 194,856 | -0.01(-1.23%) |
Nov 04, 2021 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 261,084 | -0.02(-2.41%) |
Nov 03, 2021 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 619,428 | -0.03(-3.49%) |
Nov 02, 2021 | 0.8700 | 0.8900 | 0.8400 | 0.8600 | 279,714 | -0.02(-2.27%) |