Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.300 | 1.300 | 1.233 | 1.240 | 146,866 | -0.03(-2.36%) |
Feb 25, 2022 | 1.180 | 1.285 | 1.200 | 1.270 | 457,925 | +0.09(+7.63%) |
Feb 24, 2022 | 1.180 | 1.230 | 1.165 | 1.180 | 135,949 | +0.01(+0.85%) |
Feb 23, 2022 | 1.180 | 1.215 | 1.170 | 1.170 | 100,712 | +0.00(+0.00%) |
Feb 22, 2022 | 1.160 | 1.180 | 1.140 | 1.170 | 62,326 | +0.02(+2.18%) |
Feb 18, 2022 | 1.145 | 0 | +0.03(+2.69%) | |||
Feb 17, 2022 | 1.120 | 1.130 | 1.100 | 1.115 | 98,744 | +0.01(+0.90%) |
Feb 16, 2022 | 1.090 | 1.105 | 1.080 | 1.105 | 13,090 | +0.01(+1.38%) |
Feb 15, 2022 | 1.100 | 1.105 | 1.090 | 1.090 | 6,619 | -0.01(-0.91%) |
Feb 14, 2022 | 1.120 | 1.140 | 1.100 | 1.100 | 28,187 | -0.01(-0.90%) |
Feb 11, 2022 | 1.110 | 1.120 | 1.090 | 1.110 | 35,875 | -0.00(-0.45%) |
Feb 10, 2022 | 1.120 | 1.130 | 1.110 | 1.115 | 36,163 | -0.01(-0.89%) |
Feb 09, 2022 | 1.120 | 1.130 | 1.120 | 1.125 | 22,904 | +0.00(+0.37%) |
Feb 08, 2022 | 1.140 | 1.160 | 1.121 | 1.121 | 18,690 | -0.03(-2.54%) |
Feb 07, 2022 | 1.210 | 1.210 | 1.140 | 1.150 | 25,510 | -0.06(-4.96%) |
Feb 04, 2022 | 1.200 | 1.210 | 1.140 | 1.210 | 37,523 | +0.01(+1.26%) |
Feb 03, 2022 | 1.130 | 1.200 | 1.195 | 22,323 | +0.03(+2.14%) | |
Feb 02, 2022 | 1.200 | 1.200 | 1.150 | 1.170 | 27,551 | -0.02(-1.68%) |
Feb 01, 2022 | 1.120 | 1.200 | 1.100 | 1.190 | 63,802 | +0.06(+5.31%) |
Jan 31, 2022 | 1.030 | 1.130 | 68,358 | +0.05(+4.63%) | ||
Jan 28, 2022 | 1.020 | 1.080 | 1.020 | 1.080 | 21,465 | +0.02(+1.89%) |
Jan 27, 2022 | 1.080 | 1.100 | 1.055 | 1.060 | 18,139 | -0.05(-4.50%) |
Jan 26, 2022 | 1.070 | 1.110 | 1.070 | 1.110 | 17,836 | +0.05(+4.23%) |
Jan 25, 2022 | 1.040 | 1.070 | 1.000 | 1.065 | 58,370 | +0.01(+1.43%) |
Jan 24, 2022 | 1.070 | 1.085 | 1.010 | 1.050 | 80,257 | -0.04(-3.67%) |
Jan 21, 2022 | 1.090 | 1.110 | 1.050 | 1.090 | 47,397 | -0.01(-0.91%) |
Jan 20, 2022 | 1.130 | 1.150 | 1.095 | 1.100 | 34,342 | +0.01(+0.92%) |
Jan 19, 2022 | 1.140 | 1.150 | 1.080 | 1.090 | 67,032 | -0.05(-4.39%) |
Jan 18, 2022 | 1.170 | 1.171 | 1.130 | 1.140 | 46,774 | -0.04(-3.39%) |
Jan 14, 2022 | 1.180 | 0 | -0.04(-3.28%) | |||
Jan 13, 2022 | 1.230 | 1.240 | 1.220 | 1.220 | 36,574 | -0.02(-1.61%) |
Jan 12, 2022 | 1.190 | 1.250 | 1.190 | 1.240 | 91,719 | +0.07(+5.98%) |
Jan 11, 2022 | 1.120 | 1.203 | 1.110 | 1.170 | 84,300 | +0.04(+3.54%) |
Jan 10, 2022 | 1.120 | 1.150 | 1.110 | 1.130 | 22,876 | +0.02(+1.80%) |
Jan 07, 2022 | 1.100 | 1.130 | 1.100 | 1.110 | 37,553 | +0.01(+0.91%) |
Jan 06, 2022 | 1.180 | 1.180 | 1.100 | 1.100 | 31,789 | -0.06(-5.17%) |
Jan 05, 2022 | 1.190 | 1.190 | 1.150 | 1.160 | 39,976 | +0.02(+1.75%) |
Jan 04, 2022 | 1.090 | 1.160 | 1.090 | 1.140 | 131,862 | +0.07(+6.54%) |
Jan 03, 2022 | 1.070 | 1.090 | 1.052 | 1.070 | 28,083 | +0.01(+0.94%) |
Dec 31, 2021 | 1.080 | 1.085 | 1.050 | 1.060 | 71,717 | -0.01(-0.93%) |
Dec 30, 2021 | 1.080 | 1.090 | 1.050 | 1.070 | 73,905 | +0.02(+1.90%) |
Dec 29, 2021 | 1.060 | 1.080 | 1.050 | 1.050 | 96,998 | -0.02(-1.87%) |
Dec 28, 2021 | 1.040 | 1.080 | 1.010 | 1.070 | 58,546 | +0.04(+3.88%) |
Dec 27, 2021 | 0.9586 | 1.050 | 0.9586 | 1.030 | 91,503 | +0.02(+1.98%) |
Dec 23, 2021 | 1.020 | 1.020 | 0.9900 | 1.010 | 49,349 | +0.00(+0.00%) |
Dec 22, 2021 | 1.030 | 1.030 | 0.9881 | 1.010 | 70,473 | -0.02(-1.94%) |
Dec 21, 2021 | 0.9900 | 1.030 | 0.9899 | 1.030 | 31,771 | +0.04(+4.36%) |
Dec 20, 2021 | 1.020 | 1.030 | 0.9620 | 0.9870 | 78,729 | -0.03(-3.24%) |
Dec 17, 2021 | 1.010 | 1.030 | 0.9876 | 1.020 | 48,785 | +0.01(+0.99%) |
Dec 16, 2021 | 0.9900 | 1.010 | 0.9900 | 1.010 | 69,340 | +0.03(+3.06%) |
Dec 15, 2021 | 1.010 | 1.010 | 0.9723 | 0.9800 | 62,480 | -0.01(-0.51%) |
Dec 14, 2021 | 1.000 | 1.000 | 0.9697 | 0.9850 | 70,543 | -0.02(-1.50%) |
Dec 13, 2021 | 1.030 | 1.030 | 1.000 | 1.000 | 96,798 | -0.04(-3.85%) |
Dec 10, 2021 | 1.030 | 1.060 | 1.010 | 1.040 | 162,011 | +0.01(+0.97%) |
Dec 09, 2021 | 1.040 | 1.060 | 1.010 | 1.030 | 66,367 | -0.00(-0.13%) |
Dec 08, 2021 | 1.010 | 1.046 | 1.010 | 1.031 | 10,684 | +0.02(+2.11%) |
Dec 07, 2021 | 0.9930 | 1.050 | 0.9930 | 1.010 | 35,482 | +0.02(+1.81%) |
Dec 06, 2021 | 1.020 | 1.050 | 0.9900 | 0.9920 | 34,875 | -0.06(-5.52%) |
Dec 03, 2021 | 0.9600 | 1.070 | 0.9548 | 1.050 | 168,429 | +0.07(+7.50%) |
Dec 02, 2021 | 1.040 | 1.070 | 0.8801 | 0.9767 | 773,297 | -0.07(-6.98%) |