Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.7400 | 0.8425 | 0.7264 | 0.8424 | 167,104 | +0.10(+13.84%) |
Feb 25, 2022 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 82,761 | +0.03(+4.31%) |
Feb 24, 2022 | 0.6000 | 0.7500 | 0.6006 | 0.7094 | 209,535 | +0.04(+5.35%) |
Feb 23, 2022 | 0.7237 | 0.7770 | 0.6600 | 0.6734 | 185,022 | -0.06(-7.75%) |
Feb 22, 2022 | 0.8000 | 0.8300 | 0.7300 | 0.7300 | 141,976 | -0.09(-11.41%) |
Feb 18, 2022 | 0.8240 | 0 | -0.06(-6.95%) | |||
Feb 17, 2022 | 0.9100 | 0.9099 | 0.8711 | 0.8855 | 162,626 | -0.02(-2.74%) |
Feb 16, 2022 | 0.9500 | 0.9500 | 0.8702 | 0.9104 | 125,854 | +0.01(+0.57%) |
Feb 15, 2022 | 0.9451 | 0.9451 | 0.8729 | 0.9052 | 238,295 | +0.01(+0.57%) |
Feb 14, 2022 | 0.9100 | 0.9500 | 0.9000 | 0.9001 | 87,281 | -0.04(-4.24%) |
Feb 11, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9400 | 215,135 | -0.01(-1.05%) |
Feb 10, 2022 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 390,694 | -0.01(-1.04%) |
Feb 09, 2022 | 1.000 | 1.000 | 0.9500 | 0.9600 | 223,640 | -0.01(-0.60%) |
Feb 08, 2022 | 1.030 | 1.030 | 0.9510 | 0.9658 | 373,475 | -0.06(-6.23%) |
Feb 07, 2022 | 1.000 | 1.080 | 0.9751 | 1.030 | 833,488 | -0.28(-21.37%) |
Feb 04, 2022 | 1.370 | 1.390 | 1.300 | 1.310 | 58,285 | -0.03(-2.24%) |
Feb 03, 2022 | 1.320 | 1.340 | 81,672 | -0.06(-4.29%) | ||
Feb 02, 2022 | 1.370 | 1.450 | 1.340 | 1.400 | 125,632 | +0.03(+2.19%) |
Feb 01, 2022 | 1.420 | 1.480 | 1.333 | 1.370 | 71,774 | -0.05(-3.52%) |
Jan 31, 2022 | 1.430 | 1.300 | 1.420 | 140,678 | +0.00(+0.00%) | |
Jan 28, 2022 | 1.300 | 1.440 | 1.300 | 1.420 | 71,852 | +0.08(+5.97%) |
Jan 27, 2022 | 1.420 | 1.420 | 1.290 | 1.340 | 68,503 | -0.10(-6.94%) |
Jan 26, 2022 | 1.580 | 1.580 | 1.410 | 1.440 | 97,043 | -0.04(-2.70%) |
Jan 25, 2022 | 1.320 | 1.527 | 1.310 | 1.480 | 89,948 | +0.10(+7.25%) |
Jan 24, 2022 | 1.540 | 1.603 | 1.250 | 1.380 | 258,923 | -0.21(-13.21%) |
Jan 21, 2022 | 1.740 | 1.750 | 1.520 | 1.590 | 154,148 | -0.17(-9.66%) |
Jan 20, 2022 | 1.820 | 1.910 | 1.730 | 1.760 | 95,356 | -0.04(-2.22%) |
Jan 19, 2022 | 1.850 | 1.940 | 1.750 | 1.800 | 69,865 | -0.05(-2.70%) |
Jan 18, 2022 | 2.000 | 2.000 | 1.820 | 1.850 | 41,947 | -0.12(-6.09%) |
Jan 14, 2022 | 1.970 | 0 | +0.07(+3.68%) | |||
Jan 13, 2022 | 2.010 | 2.050 | 1.900 | 1.900 | 68,245 | -0.06(-3.06%) |
Jan 12, 2022 | 2.080 | 2.150 | 1.950 | 1.960 | 134,984 | -0.07(-3.45%) |
Jan 11, 2022 | 1.860 | 2.040 | 1.835 | 2.030 | 77,446 | +0.21(+11.54%) |
Jan 10, 2022 | 1.850 | 1.870 | 1.750 | 1.820 | 72,997 | -0.02(-1.09%) |
Jan 07, 2022 | 1.880 | 1.990 | 1.840 | 1.840 | 128,218 | -0.04(-2.13%) |
Jan 06, 2022 | 2.000 | 2.020 | 1.860 | 1.880 | 168,272 | -0.14(-6.93%) |
Jan 05, 2022 | 2.110 | 2.120 | 2.000 | 2.020 | 206,953 | -0.12(-5.61%) |
Jan 04, 2022 | 2.230 | 2.280 | 2.065 | 2.140 | 133,786 | -0.13(-5.73%) |
Jan 03, 2022 | 2.340 | 2.380 | 2.240 | 2.270 | 83,773 | -0.03(-1.30%) |
Dec 31, 2021 | 2.260 | 2.320 | 2.220 | 2.300 | 170,925 | +0.06(+2.68%) |
Dec 30, 2021 | 2.150 | 2.280 | 2.150 | 2.240 | 192,041 | +0.09(+4.19%) |
Dec 29, 2021 | 2.210 | 2.244 | 2.104 | 2.150 | 150,172 | -0.01(-0.46%) |
Dec 28, 2021 | 2.250 | 2.250 | 2.120 | 2.160 | 223,666 | -0.07(-3.14%) |
Dec 27, 2021 | 2.300 | 2.300 | 2.200 | 2.230 | 163,469 | -0.06(-2.62%) |
Dec 23, 2021 | 2.290 | 2.320 | 2.220 | 2.290 | 158,367 | +0.01(+0.44%) |
Dec 22, 2021 | 2.180 | 2.420 | 2.140 | 2.280 | 330,182 | +0.04(+1.79%) |
Dec 21, 2021 | 2.180 | 2.250 | 2.150 | 2.240 | 169,254 | +0.04(+1.82%) |
Dec 20, 2021 | 2.100 | 2.200 | 2.090 | 2.200 | 137,966 | +0.00(+0.00%) |
Dec 17, 2021 | 2.370 | 2.370 | 2.105 | 2.200 | 319,044 | -0.15(-6.38%) |
Dec 16, 2021 | 2.180 | 2.450 | 2.130 | 2.350 | 271,799 | +0.25(+11.90%) |
Dec 15, 2021 | 2.010 | 2.180 | 1.995 | 2.100 | 192,033 | +0.09(+4.48%) |
Dec 14, 2021 | 2.100 | 2.200 | 2.000 | 2.010 | 270,514 | -0.06(-2.90%) |
Dec 13, 2021 | 2.090 | 2.190 | 2.070 | 2.070 | 244,615 | -0.02(-0.96%) |
Dec 10, 2021 | 2.330 | 2.370 | 2.090 | 2.090 | 318,156 | -0.22(-9.52%) |
Dec 09, 2021 | 2.550 | 2.600 | 2.310 | 2.310 | 102,434 | -0.24(-9.41%) |
Dec 08, 2021 | 2.460 | 2.590 | 2.316 | 2.550 | 205,164 | +0.14(+5.81%) |
Dec 07, 2021 | 2.020 | 2.790 | 2.020 | 2.410 | 1,077,042 | +0.40(+19.90%) |
Dec 06, 2021 | 2.210 | 2.230 | 1.990 | 2.010 | 372,681 | -0.29(-12.61%) |
Dec 03, 2021 | 2.460 | 2.500 | 2.260 | 2.300 | 205,001 | -0.20(-8.00%) |
Dec 02, 2021 | 2.730 | 2.800 | 2.270 | 2.500 | 313,326 | -0.19(-7.06%) |