Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.270 | 1.280 | 1.270 | 1.280 | 1,395 | +0.00(+0.00%) |
Feb 25, 2022 | 1.270 | 1.280 | 1.270 | 1.280 | 3,600 | -0.01(-1.16%) |
Feb 24, 2022 | 1.295 | 1.295 | 1.280 | 1.295 | 610 | +0.01(+0.94%) |
Feb 22, 2022 | 1.283 | 10 | -0.03(-2.06%) | |||
Feb 18, 2022 | 1.310 | 0 | -0.01(-0.76%) | |||
Feb 16, 2022 | 1.320 | 0 | -0.02(-1.49%) | |||
Feb 15, 2022 | 1.315 | 1.340 | 1.315 | 1.340 | 500 | +0.04(+3.08%) |
Feb 14, 2022 | 1.250 | 1.375 | 1.250 | 1.300 | 33,600 | +0.05(+4.00%) |
Feb 11, 2022 | 1.255 | 1.260 | 1.250 | 1.250 | 2,520 | +0.00(+0.00%) |
Feb 10, 2022 | 1.220 | 1.256 | 1.200 | 1.250 | 2,600 | +0.03(+2.46%) |
Feb 09, 2022 | 1.200 | 1.220 | 1.200 | 1.220 | 300 | +0.02(+1.67%) |
Feb 08, 2022 | 1.190 | 1.230 | 1.160 | 1.200 | 2,671 | -0.02(-1.23%) |
Feb 07, 2022 | 1.210 | 1.240 | 1.190 | 1.215 | 3,599 | -0.02(-2.02%) |
Feb 04, 2022 | 1.190 | 1.240 | 1.190 | 1.240 | 3,885 | +0.03(+2.48%) |
Feb 03, 2022 | 1.210 | 1.220 | 1.210 | 10,809 | +0.00(+0.00%) | |
Feb 02, 2022 | 1.160 | 1.220 | 1.160 | 1.210 | 11,806 | +0.04(+3.42%) |
Feb 01, 2022 | 1.230 | 1.230 | 1.170 | 1.170 | 14,688 | -0.06(-4.88%) |
Jan 31, 2022 | 1.190 | 1.240 | 1.170 | 1.230 | 5,075 | +0.08(+6.96%) |
Jan 28, 2022 | 1.240 | 1.245 | 1.150 | 1.150 | 17,100 | -0.09(-7.26%) |
Jan 27, 2022 | 1.260 | 1.275 | 1.140 | 1.240 | 7,656 | -0.04(-3.13%) |
Jan 26, 2022 | 1.270 | 1.280 | 1.270 | 1.280 | 1,000 | +0.00(+0.04%) |
Jan 25, 2022 | 1.160 | 1.300 | 1.150 | 1.280 | 43,505 | +0.12(+10.30%) |
Jan 24, 2022 | 1.150 | 1.248 | 1.060 | 1.160 | 36,392 | -0.12(-9.09%) |
Jan 21, 2022 | 1.320 | 1.320 | 1.200 | 1.276 | 37,947 | -0.07(-5.41%) |
Jan 20, 2022 | 1.379 | 1.379 | 1.260 | 1.349 | 39,622 | -0.01(-0.63%) |
Jan 19, 2022 | 1.357 | 1.390 | 1.357 | 1.357 | 820 | +0.01(+0.74%) |
Jan 18, 2022 | 1.360 | 1.374 | 1.250 | 1.347 | 4,476 | -0.05(-3.75%) |
Jan 14, 2022 | 1.400 | 0 | -0.02(-1.34%) | |||
Jan 13, 2022 | 1.430 | 1.440 | 1.270 | 1.419 | 17,553 | -0.02(-1.11%) |
Jan 12, 2022 | 1.370 | 1.435 | 1.350 | 1.435 | 23,417 | +0.07(+5.51%) |
Jan 11, 2022 | 1.280 | 1.390 | 1.280 | 1.360 | 5,014 | +0.11(+8.80%) |
Jan 10, 2022 | 1.270 | 1.270 | 1.250 | 1.250 | 2,101 | -0.01(-1.19%) |
Jan 07, 2022 | 1.330 | 1.330 | 1.250 | 1.265 | 9,861 | -0.07(-5.24%) |
Jan 06, 2022 | 1.320 | 1.335 | 1.260 | 1.335 | 4,644 | +0.04(+3.49%) |
Jan 05, 2022 | 1.320 | 1.350 | 1.290 | 1.290 | 1,355 | +0.03(+2.38%) |
Jan 04, 2022 | 1.350 | 1.370 | 1.260 | 1.260 | 3,070 | -0.13(-9.35%) |
Jan 03, 2022 | 1.400 | 1.400 | 1.367 | 1.390 | 8,997 | -0.01(-0.71%) |
Dec 31, 2021 | 1.400 | 1.400 | 1.400 | 1.400 | 1,017 | +0.09(+6.87%) |
Dec 30, 2021 | 1.245 | 1.310 | 1.245 | 1.310 | 1,060 | +0.00(+0.00%) |
Dec 29, 2021 | 1.395 | 1.395 | 1.310 | 1.310 | 5,542 | -0.12(-8.39%) |
Dec 28, 2021 | 1.360 | 1.430 | 1.360 | 1.430 | 14,202 | +0.07(+5.42%) |
Dec 27, 2021 | 1.350 | 1.360 | 1.350 | 1.357 | 9,860 | +0.02(+1.23%) |
Dec 23, 2021 | 1.340 | 1.340 | 1.340 | 1.340 | 2,040 | +0.01(+0.71%) |
Dec 22, 2021 | 1.390 | 1.390 | 1.320 | 1.331 | 2,665 | -0.02(-1.44%) |
Dec 21, 2021 | 1.320 | 1.360 | 1.320 | 1.350 | 5,216 | -0.01(-0.74%) |
Dec 20, 2021 | 1.360 | 1.440 | 1.290 | 1.360 | 23,964 | +0.11(+8.80%) |
Dec 17, 2021 | 1.237 | 1.280 | 1.230 | 1.250 | 10,957 | +0.02(+1.63%) |
Dec 16, 2021 | 1.188 | 1.270 | 1.188 | 1.230 | 19,673 | +0.04(+3.75%) |
Dec 15, 2021 | 1.185 | 1.185 | 1.185 | 1.185 | 190 | -0.04(-3.22%) |
Dec 14, 2021 | 1.190 | 1.290 | 1.190 | 1.225 | 34,325 | +0.04(+2.94%) |
Dec 13, 2021 | 1.190 | 1.195 | 1.190 | 1.190 | 5,073 | +0.01(+0.85%) |
Dec 10, 2021 | 1.160 | 1.180 | 1.160 | 1.180 | 1,350 | +0.04(+3.51%) |
Dec 09, 2021 | 1.100 | 1.160 | 1.100 | 1.140 | 10,645 | +0.00(+0.00%) |
Dec 08, 2021 | 1.110 | 1.140 | 1.110 | 1.140 | 16,000 | +0.01(+0.88%) |
Dec 07, 2021 | 1.110 | 1.130 | 1.110 | 1.130 | 3,239 | +0.04(+3.67%) |
Dec 06, 2021 | 1.090 | 1.100 | 1.090 | 1.090 | 7,000 | +0.00(+0.00%) |
Dec 03, 2021 | 1.160 | 1.165 | 1.090 | 1.090 | 7,852 | -0.07(-6.03%) |
Dec 02, 2021 | 1.170 | 1.170 | 1.155 | 1.160 | 10,936 | -0.02(-1.28%) |