Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7798 | 0.7000 | 0.7241 | 8,910 | -0.01(-0.78%) | |
Jan 28, 2022 | 0.7800 | 0.7800 | 0.7020 | 0.7298 | 27,594 | -0.04(-5.06%) |
Jan 27, 2022 | 0.7617 | 0.7691 | 0.7180 | 0.7687 | 13,514 | -0.01(-0.81%) |
Jan 26, 2022 | 0.7800 | 0.8100 | 0.7500 | 0.7750 | 163,690 | -0.02(-1.90%) |
Jan 25, 2022 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 199,808 | -0.02(-2.47%) |
Jan 24, 2022 | 0.7857 | 0.8100 | 0.6950 | 0.8100 | 93,062 | +0.00(+0.00%) |
Jan 21, 2022 | 0.8600 | 0.8600 | 0.7391 | 0.8100 | 72,443 | -0.05(-5.80%) |
Jan 20, 2022 | 0.7700 | 0.8599 | 0.7700 | 0.8599 | 48,664 | +0.04(+4.87%) |
Jan 19, 2022 | 0.8490 | 0.8490 | 0.7700 | 0.8200 | 20,803 | -0.01(-1.22%) |
Jan 18, 2022 | 0.8500 | 0.8650 | 0.8300 | 0.8301 | 32,803 | -0.03(-3.47%) |
Jan 14, 2022 | 0.8599 | 0 | -0.03(-3.85%) | |||
Jan 13, 2022 | 0.9000 | 0.9000 | 0.8410 | 0.8943 | 27,242 | -0.00(-0.08%) |
Jan 12, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.8950 | 10,923 | -0.02(-2.28%) |
Jan 11, 2022 | 0.8650 | 0.9159 | 0.8300 | 0.9159 | 48,933 | +0.02(+1.91%) |
Jan 10, 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8987 | 40,298 | -0.01(-0.65%) |
Jan 07, 2022 | 0.8850 | 0.9200 | 0.8421 | 0.9046 | 113,547 | +0.02(+1.83%) |
Jan 06, 2022 | 0.9500 | 0.9500 | 0.8502 | 0.8883 | 45,218 | -0.06(-6.49%) |
Jan 05, 2022 | 0.9502 | 0.9507 | 0.8490 | 0.9500 | 45,072 | +0.00(+0.31%) |
Jan 04, 2022 | 0.9400 | 0.9699 | 0.8947 | 0.9471 | 296,382 | +0.01(+1.05%) |
Jan 03, 2022 | 0.9900 | 0.9900 | 0.8600 | 0.9373 | 241,389 | +0.01(+1.55%) |
Dec 31, 2021 | 0.9215 | 0.9230 | 0.8260 | 0.9230 | 239,199 | -0.03(-2.84%) |
Dec 30, 2021 | 0.8708 | 0.9600 | 0.8201 | 0.9500 | 116,820 | +0.07(+7.95%) |
Dec 29, 2021 | 0.9900 | 0.9900 | 0.8167 | 0.8800 | 316,142 | -0.10(-10.20%) |
Dec 28, 2021 | 1.010 | 1.010 | 0.9351 | 0.9800 | 28,952 | +0.01(+0.51%) |
Dec 27, 2021 | 0.9460 | 1.020 | 0.9317 | 0.9750 | 44,160 | +0.01(+0.52%) |
Dec 23, 2021 | 0.9900 | 0.9900 | 0.9421 | 0.9700 | 24,462 | +0.00(+0.00%) |
Dec 22, 2021 | 0.9743 | 1.000 | 0.9667 | 0.9700 | 25,855 | -0.00(-0.42%) |
Dec 21, 2021 | 0.9697 | 1.000 | 0.9310 | 0.9741 | 12,772 | +0.00(+0.43%) |
Dec 20, 2021 | 0.9700 | 0.9700 | 0.9300 | 0.9699 | 21,366 | -0.06(-5.83%) |
Dec 17, 2021 | 0.9170 | 1.030 | 0.9170 | 1.030 | 32,677 | +0.11(+12.43%) |
Dec 16, 2021 | 0.9200 | 0.9480 | 0.9000 | 0.9161 | 31,277 | -0.08(-8.30%) |
Dec 15, 2021 | 0.9369 | 1.064 | 0.8400 | 0.9990 | 111,715 | +0.03(+3.43%) |
Dec 14, 2021 | 0.9900 | 1.045 | 0.9113 | 0.9659 | 109,482 | +0.06(+6.42%) |
Dec 13, 2021 | 1.030 | 1.065 | 0.9074 | 0.9076 | 103,650 | -0.15(-14.57%) |
Dec 10, 2021 | 1.090 | 1.095 | 1.050 | 1.062 | 20,460 | -0.05(-4.29%) |
Dec 09, 2021 | 1.060 | 1.130 | 1.060 | 1.110 | 13,156 | +0.02(+1.83%) |
Dec 08, 2021 | 1.031 | 1.106 | 1.031 | 1.090 | 29,898 | +0.02(+1.87%) |
Dec 07, 2021 | 1.100 | 1.110 | 1.040 | 1.070 | 29,359 | +0.03(+2.88%) |
Dec 06, 2021 | 1.050 | 1.090 | 1.010 | 1.040 | 30,634 | -0.03(-3.02%) |
Dec 03, 2021 | 1.112 | 1.112 | 1.009 | 1.072 | 29,082 | -0.08(-6.75%) |
Dec 02, 2021 | 1.163 | 1.163 | 1.100 | 1.150 | 56,629 | -0.02(-1.71%) |
Dec 01, 2021 | 1.140 | 1.200 | 1.100 | 1.170 | 98,387 | +0.06(+5.41%) |
Nov 30, 2021 | 1.175 | 1.179 | 1.080 | 1.110 | 27,409 | -0.07(-5.93%) |
Nov 29, 2021 | 1.140 | 1.247 | 1.101 | 1.180 | 911,878 | +0.04(+3.51%) |
Nov 26, 2021 | 1.120 | 1.170 | 1.110 | 1.140 | 32,259 | -0.06(-5.00%) |
Nov 24, 2021 | 1.180 | 1.249 | 1.100 | 1.200 | 831,363 | +0.03(+2.56%) |
Nov 23, 2021 | 1.130 | 1.200 | 1.120 | 1.170 | 680,415 | +0.04(+3.57%) |
Nov 22, 2021 | 1.150 | 1.150 | 0.9630 | 1.130 | 360,404 | -0.04(-3.03%) |
Nov 19, 2021 | 1.170 | 1.210 | 1.140 | 1.165 | 103,173 | -0.00(-0.43%) |
Nov 18, 2021 | 1.280 | 1.170 | 1.120 | 1.170 | 505,478 | -0.11(-8.59%) |
Nov 17, 2021 | 1.250 | 1.340 | 1.210 | 1.280 | 271,206 | +0.03(+2.40%) |
Nov 16, 2021 | 1.250 | 1.310 | 1.240 | 1.250 | 111,730 | -0.02(-1.57%) |
Nov 15, 2021 | 1.280 | 1.305 | 1.222 | 1.270 | 99,341 | +0.01(+0.79%) |
Nov 12, 2021 | 1.230 | 1.290 | 1.230 | 1.260 | 19,424 | -0.01(-0.79%) |
Nov 11, 2021 | 1.310 | 1.310 | 1.220 | 1.270 | 267,183 | +0.00(+0.00%) |
Nov 10, 2021 | 1.310 | 1.270 | 486,753 | -0.06(-4.51%) | ||
Nov 09, 2021 | 1.290 | 1.350 | 1.280 | 1.330 | 676,625 | +0.04(+3.10%) |
Nov 08, 2021 | 1.310 | 1.340 | 1.280 | 1.290 | 222,659 | +0.01(+0.78%) |
Nov 05, 2021 | 1.309 | 1.340 | 1.234 | 1.280 | 387,428 | -0.03(-2.29%) |
Nov 04, 2021 | 1.310 | 1.340 | 1.270 | 1.310 | 123,723 | -0.03(-2.20%) |
Nov 03, 2021 | 1.310 | 1.370 | 1.290 | 1.339 | 114,919 | +0.04(+3.04%) |
Nov 02, 2021 | 1.320 | 1.340 | 1.271 | 1.300 | 217,788 | +0.00(+0.00%) |