Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7400 | 0.7544 | 0.7500 | 474,862 | +0.05(+6.56%) | |
Jan 28, 2022 | 0.7233 | 0.7400 | 0.7020 | 0.7038 | 524,663 | -0.02(-2.39%) |
Jan 27, 2022 | 0.7864 | 0.7983 | 0.7210 | 0.7210 | 541,199 | -0.06(-7.66%) |
Jan 26, 2022 | 0.8200 | 0.8200 | 0.7525 | 0.7808 | 337,731 | -0.03(-3.60%) |
Jan 25, 2022 | 0.7800 | 0.8110 | 0.7702 | 0.8100 | 618,006 | +0.04(+4.52%) |
Jan 24, 2022 | 0.7800 | 0.8025 | 0.7100 | 0.7750 | 1,169,518 | -0.01(-1.27%) |
Jan 21, 2022 | 0.8357 | 0.8500 | 0.7850 | 0.7850 | 938,778 | -0.05(-6.10%) |
Jan 20, 2022 | 0.8600 | 0.8700 | 0.8320 | 0.8360 | 821,675 | -0.01(-1.65%) |
Jan 19, 2022 | 0.8100 | 0.8528 | 0.8099 | 0.8500 | 1,361,295 | +0.06(+7.19%) |
Jan 18, 2022 | 0.7900 | 0.8052 | 0.7790 | 0.7930 | 554,084 | -0.00(-0.21%) |
Jan 14, 2022 | 0.7947 | 0 | -0.01(-1.10%) | |||
Jan 13, 2022 | 0.8300 | 0.8396 | 0.7824 | 0.8035 | 525,298 | -0.01(-1.77%) |
Jan 12, 2022 | 0.8181 | 0.8300 | 0.8049 | 0.8180 | 395,179 | -0.00(-0.24%) |
Jan 11, 2022 | 0.7900 | 0.8200 | 0.7803 | 0.8200 | 231,035 | +0.04(+4.81%) |
Jan 10, 2022 | 0.8100 | 0.8100 | 0.7702 | 0.7824 | 420,763 | -0.03(-3.13%) |
Jan 07, 2022 | 0.7900 | 0.8374 | 0.7850 | 0.8077 | 290,052 | +0.02(+2.12%) |
Jan 06, 2022 | 0.7701 | 0.8101 | 0.7701 | 0.7909 | 685,481 | -0.05(-5.85%) |
Jan 05, 2022 | 0.8200 | 0.8899 | 0.8200 | 0.8400 | 1,364,868 | +0.02(+1.94%) |
Jan 04, 2022 | 0.8211 | 0.8240 | 0.8026 | 0.8240 | 407,582 | +0.00(+0.49%) |
Jan 03, 2022 | 0.8100 | 0.8363 | 0.8000 | 0.8200 | 276,210 | +0.01(+1.70%) |
Dec 31, 2021 | 0.8050 | 0.8296 | 0.7700 | 0.8063 | 1,437,676 | -0.01(-1.06%) |
Dec 30, 2021 | 0.7739 | 0.8150 | 0.7739 | 0.8149 | 884,874 | +0.04(+5.01%) |
Dec 29, 2021 | 0.7846 | 0.8149 | 0.7704 | 0.7760 | 640,841 | -0.03(-4.20%) |
Dec 28, 2021 | 0.8200 | 0.8400 | 0.7800 | 0.8100 | 642,700 | -0.00(-0.12%) |
Dec 27, 2021 | 0.8400 | 0.8400 | 0.8100 | 0.8110 | 542,205 | -0.03(-3.68%) |
Dec 23, 2021 | 0.8400 | 0.8500 | 0.8350 | 0.8420 | 481,507 | +0.00(+0.24%) |
Dec 22, 2021 | 0.8400 | 0.8560 | 0.8390 | 0.8400 | 437,885 | -0.00(-0.01%) |
Dec 21, 2021 | 0.8800 | 0.8800 | 0.8300 | 0.8401 | 355,474 | -0.02(-2.45%) |
Dec 20, 2021 | 0.8540 | 0.8823 | 0.8347 | 0.8612 | 618,628 | -0.02(-2.14%) |
Dec 17, 2021 | 0.8500 | 0.9169 | 0.8300 | 0.8800 | 911,135 | +0.03(+3.77%) |
Dec 16, 2021 | 0.8100 | 0.8502 | 0.8010 | 0.8480 | 899,033 | +0.06(+7.25%) |
Dec 15, 2021 | 0.8000 | 0.8100 | 0.7200 | 0.7907 | 630,897 | -0.02(-3.01%) |
Dec 14, 2021 | 0.7517 | 0.8190 | 0.7501 | 0.8152 | 699,444 | +0.05(+5.87%) |
Dec 13, 2021 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 626,558 | +0.01(+1.33%) |
Dec 10, 2021 | 0.7900 | 0.8000 | 0.7544 | 0.7599 | 218,327 | -0.03(-3.32%) |
Dec 09, 2021 | 0.7939 | 0.8038 | 0.7705 | 0.7860 | 313,441 | -0.01(-1.75%) |
Dec 08, 2021 | 0.7968 | 0.8100 | 0.7897 | 0.8000 | 372,059 | +0.02(+2.51%) |
Dec 07, 2021 | 0.7900 | 0.8098 | 0.7700 | 0.7804 | 844,374 | +0.00(+0.09%) |
Dec 06, 2021 | 0.7500 | 0.7928 | 0.7410 | 0.7797 | 294,220 | +0.02(+2.59%) |
Dec 03, 2021 | 0.7927 | 0.8000 | 0.7379 | 0.7600 | 802,040 | -0.00(-0.39%) |
Dec 02, 2021 | 0.7800 | 0.7949 | 0.7500 | 0.7630 | 614,696 | -0.02(-2.10%) |
Dec 01, 2021 | 0.8000 | 0.8324 | 0.7625 | 0.7794 | 812,107 | -0.03(-3.77%) |
Nov 30, 2021 | 0.8300 | 0.8712 | 0.7951 | 0.8099 | 571,927 | -0.02(-2.56%) |
Nov 29, 2021 | 0.8900 | 0.8900 | 0.8100 | 0.8312 | 917,863 | -0.02(-2.23%) |
Nov 26, 2021 | 0.9397 | 0.9397 | 0.8350 | 0.8502 | 794,650 | -0.08(-8.58%) |
Nov 24, 2021 | 0.8654 | 0.9300 | 0.8654 | 0.9300 | 238,955 | +0.05(+5.68%) |
Nov 23, 2021 | 0.8799 | 0.8965 | 0.8601 | 0.8800 | 478,590 | -0.03(-2.83%) |
Nov 22, 2021 | 0.9350 | 0.9380 | 0.8851 | 0.9056 | 918,158 | -0.04(-4.03%) |
Nov 19, 2021 | 0.9700 | 1.000 | 0.9436 | 0.9436 | 1,017,759 | -0.04(-4.35%) |
Nov 18, 2021 | 0.9900 | 0.9800 | 0.9735 | 0.9865 | 641,242 | -0.00(-0.35%) |
Nov 17, 2021 | 0.9834 | 1.020 | 0.9750 | 0.9900 | 360,837 | +0.02(+2.45%) |
Nov 16, 2021 | 1.030 | 1.030 | 0.9600 | 0.9663 | 718,423 | -0.07(-7.09%) |
Nov 15, 2021 | 1.100 | 1.100 | 1.010 | 1.040 | 755,789 | -0.05(-4.59%) |
Nov 12, 2021 | 1.100 | 1.100 | 1.050 | 1.090 | 607,905 | -0.01(-0.91%) |
Nov 11, 2021 | 1.090 | 1.100 | 1.060 | 1.100 | 1,444,617 | +0.05(+4.76%) |
Nov 10, 2021 | 1.000 | 1.050 | 1,465,171 | +0.07(+6.67%) | ||
Nov 09, 2021 | 0.9900 | 0.9923 | 0.9522 | 0.9843 | 752,940 | +0.01(+0.75%) |
Nov 08, 2021 | 0.9300 | 0.9770 | 0.9281 | 0.9770 | 1,586,862 | +0.06(+6.20%) |
Nov 05, 2021 | 0.8900 | 0.9200 | 0.8600 | 0.9200 | 2,854,924 | +0.03(+3.42%) |
Nov 04, 2021 | 0.8900 | 0.9237 | 0.8800 | 0.8896 | 485,357 | +0.02(+1.87%) |
Nov 03, 2021 | 0.8700 | 0.8900 | 0.8300 | 0.8733 | 635,111 | +0.01(+1.55%) |
Nov 02, 2021 | 0.9200 | 0.9151 | 0.8400 | 0.8600 | 735,586 | -0.06(-6.01%) |