Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.6000 | 0.6500 | 0.5801 | 0.6112 | 121,247 | +0.03(+4.48%) |
Feb 25, 2022 | 0.6900 | 0.6400 | 0.5351 | 0.5850 | 159,818 | -0.09(-12.69%) |
Feb 24, 2022 | 0.6090 | 0.7700 | 0.5502 | 0.6700 | 499,045 | +0.12(+21.82%) |
Feb 23, 2022 | 0.4445 | 0.5550 | 0.4445 | 0.5500 | 74,439 | +0.07(+13.90%) |
Feb 22, 2022 | 0.5110 | 0.5360 | 0.4800 | 0.4829 | 36,748 | -0.03(-6.25%) |
Feb 18, 2022 | 0.5151 | 0 | -0.02(-3.45%) | |||
Feb 17, 2022 | 0.5500 | 0.5795 | 0.5200 | 0.5335 | 67,962 | -0.01(-1.20%) |
Feb 16, 2022 | 0.5890 | 0.5890 | 0.5335 | 0.5400 | 110,402 | -0.02(-3.57%) |
Feb 15, 2022 | 0.5400 | 0.7195 | 0.5400 | 0.5600 | 410,270 | +0.02(+3.70%) |
Feb 14, 2022 | 0.6163 | 0.6670 | 0.5400 | 0.5400 | 35,009 | -0.01(-0.92%) |
Feb 11, 2022 | 0.5500 | 0.6800 | 0.5133 | 0.5450 | 74,649 | -0.01(-0.91%) |
Feb 10, 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5500 | 30,711 | -0.01(-1.79%) |
Feb 09, 2022 | 0.5200 | 0.5606 | 0.5200 | 0.5600 | 34,332 | +0.02(+4.36%) |
Feb 08, 2022 | 0.5206 | 0.5499 | 0.5120 | 0.5366 | 45,748 | +0.01(+1.25%) |
Feb 07, 2022 | 0.5849 | 0.5849 | 0.5115 | 0.5300 | 58,564 | -0.03(-5.36%) |
Feb 04, 2022 | 0.5600 | 0.5725 | 0.5600 | 0.5600 | 13,091 | +0.01(+1.82%) |
Feb 03, 2022 | 0.6195 | 0.5500 | 0.5500 | 21,481 | -0.02(-3.51%) | |
Feb 02, 2022 | 0.6199 | 0.6199 | 0.5550 | 0.5700 | 18,401 | -0.01(-0.87%) |
Feb 01, 2022 | 0.5500 | 0.6297 | 0.5500 | 0.5750 | 13,242 | +0.02(+3.60%) |
Jan 31, 2022 | 0.6190 | 0.5550 | 17,522 | -0.01(-2.63%) | ||
Jan 28, 2022 | 0.5421 | 0.5700 | 0.5115 | 0.5700 | 13,607 | +0.01(+1.79%) |
Jan 27, 2022 | 0.6000 | 0.6000 | 0.5115 | 0.5600 | 30,416 | -0.03(-4.89%) |
Jan 26, 2022 | 0.6100 | 0.6799 | 0.5888 | 0.5888 | 78,525 | -0.08(-12.12%) |
Jan 25, 2022 | 0.5405 | 0.6700 | 0.4899 | 0.6700 | 74,978 | +0.16(+31.92%) |
Jan 24, 2022 | 0.4500 | 0.5122 | 0.3905 | 0.5079 | 279,373 | -0.02(-4.17%) |
Jan 21, 2022 | 0.5500 | 0.5875 | 0.5300 | 0.5300 | 85,956 | -0.08(-13.82%) |
Jan 20, 2022 | 0.6098 | 0.6150 | 0.5700 | 0.6150 | 40,053 | +0.02(+2.50%) |
Jan 19, 2022 | 0.5975 | 0.6200 | 0.5900 | 0.6000 | 35,913 | +0.00(+0.00%) |
Jan 18, 2022 | 0.6210 | 0.6500 | 0.6000 | 0.6000 | 44,794 | -0.06(-9.09%) |
Jan 14, 2022 | 0.6600 | 0 | +0.02(+2.66%) | |||
Jan 13, 2022 | 0.6290 | 0.6500 | 0.6000 | 0.6429 | 32,267 | +0.03(+5.39%) |
Jan 12, 2022 | 0.6100 | 0.6290 | 0.5805 | 0.6100 | 33,247 | -0.01(-1.58%) |
Jan 11, 2022 | 0.6290 | 0.6290 | 0.5502 | 0.6198 | 45,094 | +0.02(+3.30%) |
Jan 10, 2022 | 0.6300 | 0.6499 | 0.6000 | 0.6000 | 44,321 | -0.03(-4.84%) |
Jan 07, 2022 | 0.5401 | 0.6824 | 0.5401 | 0.6305 | 78,101 | +0.07(+12.59%) |
Jan 06, 2022 | 0.6500 | 0.6500 | 0.5305 | 0.5600 | 71,746 | -0.05(-8.94%) |
Jan 05, 2022 | 0.6699 | 0.6900 | 0.5850 | 0.6150 | 54,884 | -0.05(-8.20%) |
Jan 04, 2022 | 0.6666 | 0.6795 | 0.6298 | 0.6699 | 11,062 | +0.01(+1.00%) |
Jan 03, 2022 | 0.6100 | 0.6744 | 0.5400 | 0.6633 | 34,652 | +0.05(+8.74%) |
Dec 31, 2021 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | 51,826 | -0.01(-1.61%) |
Dec 30, 2021 | 0.6000 | 0.6500 | 0.5810 | 0.6200 | 36,730 | -0.01(-0.88%) |
Dec 29, 2021 | 0.6111 | 0.6600 | 0.6000 | 0.6255 | 20,386 | -0.01(-2.27%) |
Dec 28, 2021 | 0.6600 | 0.6600 | 0.5750 | 0.6400 | 48,856 | -0.02(-3.03%) |
Dec 27, 2021 | 0.5900 | 0.7020 | 0.5750 | 0.6600 | 112,892 | +0.10(+17.86%) |
Dec 23, 2021 | 0.5550 | 0.6598 | 0.5550 | 0.5600 | 72,783 | -0.01(-1.77%) |
Dec 22, 2021 | 0.5900 | 0.6200 | 0.5505 | 0.5701 | 69,886 | -0.06(-9.51%) |
Dec 21, 2021 | 0.6201 | 0.7300 | 0.5805 | 0.6300 | 75,305 | -0.05(-7.08%) |
Dec 20, 2021 | 0.6500 | 0.6895 | 0.6205 | 0.6780 | 21,088 | +0.03(+4.23%) |
Dec 17, 2021 | 0.6900 | 0.7000 | 0.6505 | 0.6505 | 4,844 | -0.02(-2.59%) |
Dec 16, 2021 | 0.7300 | 0.7300 | 0.6400 | 0.6678 | 20,400 | -0.03(-4.60%) |
Dec 15, 2021 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 26,039 | +0.02(+2.94%) |
Dec 14, 2021 | 0.6900 | 0.7000 | 0.6205 | 0.6800 | 18,944 | -0.01(-1.45%) |
Dec 13, 2021 | 0.7389 | 0.7389 | 0.6900 | 0.6900 | 32,952 | -0.03(-4.03%) |
Dec 10, 2021 | 0.7100 | 0.7499 | 0.6805 | 0.7190 | 20,466 | +0.01(+1.27%) |
Dec 09, 2021 | 0.7900 | 0.8430 | 0.7000 | 0.7100 | 105,037 | -0.05(-6.58%) |
Dec 08, 2021 | 0.6500 | 0.7600 | 0.6310 | 0.7600 | 80,531 | +0.12(+18.66%) |
Dec 07, 2021 | 0.5750 | 0.6700 | 0.5750 | 0.6405 | 68,434 | +0.03(+5.41%) |
Dec 06, 2021 | 0.6000 | 0.6800 | 0.5751 | 0.6076 | 102,383 | -0.01(-1.20%) |
Dec 03, 2021 | 0.6850 | 0.7225 | 0.5900 | 0.6150 | 152,040 | -0.08(-11.51%) |
Dec 02, 2021 | 0.7253 | 0.7253 | 0.6805 | 0.6950 | 85,395 | -0.01(-0.79%) |