Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.5980 | 0.6000 | 0.5912 | 0.5988 | 127,600 | +0.00(+0.13%) |
Feb 25, 2022 | 0.6179 | 0.6000 | 0.5651 | 0.5980 | 242,143 | +0.05(+8.69%) |
Feb 24, 2022 | 0.5200 | 0.5650 | 0.5100 | 0.5502 | 275,127 | +0.01(+2.10%) |
Feb 23, 2022 | 0.6100 | 0.6148 | 0.5341 | 0.5389 | 264,251 | -0.05(-8.51%) |
Feb 22, 2022 | 0.6000 | 0.6153 | 0.5600 | 0.5890 | 218,013 | -0.02(-2.66%) |
Feb 18, 2022 | 0.6051 | 0 | -0.01(-2.15%) | |||
Feb 17, 2022 | 0.6400 | 0.6500 | 0.6118 | 0.6184 | 155,504 | -0.02(-2.45%) |
Feb 16, 2022 | 0.6200 | 0.6380 | 0.6005 | 0.6339 | 164,115 | +0.02(+2.44%) |
Feb 15, 2022 | 0.6169 | 0.6399 | 0.6110 | 0.6188 | 229,355 | +0.00(+0.24%) |
Feb 14, 2022 | 0.6400 | 0.6400 | 0.6099 | 0.6173 | 120,405 | -0.01(-2.17%) |
Feb 11, 2022 | 0.6436 | 0.6600 | 0.6181 | 0.6310 | 210,009 | +0.00(+0.16%) |
Feb 10, 2022 | 0.5792 | 0.6500 | 0.5791 | 0.6300 | 293,322 | +0.02(+3.28%) |
Feb 09, 2022 | 0.5800 | 0.6200 | 0.5723 | 0.6100 | 218,310 | +0.04(+7.00%) |
Feb 08, 2022 | 0.5625 | 0.5800 | 0.5510 | 0.5701 | 175,724 | +0.01(+1.35%) |
Feb 07, 2022 | 0.6200 | 0.6226 | 0.5500 | 0.5625 | 205,043 | -0.01(-1.66%) |
Feb 04, 2022 | 0.5776 | 0.5800 | 0.5600 | 0.5720 | 57,168 | +0.02(+4.02%) |
Feb 03, 2022 | 0.6100 | 0.5410 | 0.5499 | 200,770 | -0.05(-8.29%) | |
Feb 02, 2022 | 0.6500 | 0.6500 | 0.5765 | 0.5996 | 173,580 | -0.03(-4.67%) |
Feb 01, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6290 | 252,961 | +0.04(+6.61%) |
Jan 31, 2022 | 0.5400 | 0.5900 | 0.5900 | 293,527 | +0.06(+12.17%) | |
Jan 28, 2022 | 0.5200 | 0.5573 | 0.5000 | 0.5260 | 491,300 | +0.01(+2.04%) |
Jan 27, 2022 | 0.5800 | 0.5839 | 0.5151 | 0.5155 | 279,130 | -0.07(-11.70%) |
Jan 26, 2022 | 0.5900 | 0.5943 | 0.5500 | 0.5838 | 237,689 | +0.00(+0.79%) |
Jan 25, 2022 | 0.5600 | 0.5973 | 0.5500 | 0.5792 | 206,587 | +0.01(+1.61%) |
Jan 24, 2022 | 0.5700 | 0.5700 | 0.5031 | 0.5700 | 501,277 | -0.02(-3.39%) |
Jan 21, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 211,559 | +0.00(+0.00%) |
Jan 20, 2022 | 0.6767 | 0.6767 | 0.5881 | 0.5900 | 396,453 | +0.01(+2.02%) |
Jan 19, 2022 | 0.6000 | 0.6089 | 0.5719 | 0.5783 | 227,765 | -0.02(-2.64%) |
Jan 18, 2022 | 0.6100 | 0.6100 | 0.5726 | 0.5940 | 252,119 | +0.00(+0.68%) |
Jan 14, 2022 | 0.5900 | 0 | +0.00(+0.68%) | |||
Jan 13, 2022 | 0.6023 | 0.6280 | 0.5801 | 0.5860 | 435,894 | -0.02(-3.38%) |
Jan 12, 2022 | 0.6300 | 0.6300 | 0.5814 | 0.6065 | 279,099 | -0.02(-2.96%) |
Jan 11, 2022 | 0.5800 | 0.6333 | 0.5712 | 0.6250 | 540,559 | +0.04(+5.99%) |
Jan 10, 2022 | 0.6500 | 0.6500 | 0.5654 | 0.5897 | 606,642 | -0.04(-6.19%) |
Jan 07, 2022 | 0.6453 | 0.6500 | 0.6151 | 0.6286 | 420,576 | -0.01(-1.01%) |
Jan 06, 2022 | 0.6500 | 0.6550 | 0.6100 | 0.6350 | 237,791 | -0.00(-0.08%) |
Jan 05, 2022 | 0.6600 | 0.6829 | 0.6115 | 0.6355 | 487,816 | -0.01(-1.73%) |
Jan 04, 2022 | 0.7000 | 0.7100 | 0.6200 | 0.6467 | 865,664 | -0.02(-2.31%) |
Jan 03, 2022 | 0.6200 | 0.6800 | 0.6008 | 0.6620 | 361,080 | +0.04(+5.90%) |
Dec 31, 2021 | 0.6154 | 0.6522 | 0.6020 | 0.6251 | 904,151 | -0.01(-1.31%) |
Dec 30, 2021 | 0.6010 | 0.6905 | 0.6000 | 0.6334 | 766,641 | -0.00(-0.47%) |
Dec 29, 2021 | 0.6910 | 0.7000 | 0.6320 | 0.6364 | 845,347 | -0.04(-5.89%) |
Dec 28, 2021 | 0.6800 | 0.6880 | 0.6304 | 0.6762 | 672,733 | -0.00(-0.27%) |
Dec 27, 2021 | 0.7250 | 0.7250 | 0.6600 | 0.6780 | 855,921 | -0.03(-4.72%) |
Dec 23, 2021 | 0.7625 | 0.7800 | 0.7088 | 0.7116 | 583,392 | -0.05(-6.68%) |
Dec 22, 2021 | 0.7299 | 0.7700 | 0.7299 | 0.7625 | 423,162 | +0.02(+2.87%) |
Dec 21, 2021 | 0.7500 | 0.7725 | 0.7400 | 0.7412 | 502,886 | -0.02(-2.46%) |
Dec 20, 2021 | 0.7200 | 0.7600 | 0.7000 | 0.7599 | 610,133 | +0.03(+4.10%) |
Dec 17, 2021 | 0.6820 | 0.7500 | 0.6820 | 0.7300 | 454,321 | +0.03(+4.00%) |
Dec 16, 2021 | 0.7100 | 0.7200 | 0.6900 | 0.7019 | 402,460 | +0.03(+4.92%) |
Dec 15, 2021 | 0.6994 | 0.7100 | 0.6550 | 0.6690 | 371,246 | -0.02(-3.59%) |
Dec 14, 2021 | 0.7000 | 0.7175 | 0.6800 | 0.6939 | 199,353 | -0.01(-0.74%) |
Dec 13, 2021 | 0.7301 | 0.7301 | 0.6848 | 0.6991 | 307,903 | -0.03(-3.82%) |
Dec 10, 2021 | 0.7800 | 0.7900 | 0.7019 | 0.7269 | 315,599 | -0.02(-3.08%) |
Dec 09, 2021 | 0.7900 | 0.7941 | 0.7072 | 0.7500 | 387,924 | -0.03(-4.43%) |
Dec 08, 2021 | 0.7500 | 0.7994 | 0.7401 | 0.7848 | 534,207 | +0.03(+4.36%) |
Dec 07, 2021 | 0.6700 | 0.7600 | 0.6500 | 0.7520 | 765,751 | +0.10(+14.53%) |
Dec 06, 2021 | 0.6100 | 0.6700 | 0.5900 | 0.6566 | 776,556 | +0.05(+7.64%) |
Dec 03, 2021 | 0.6600 | 0.6678 | 0.6026 | 0.6100 | 913,954 | -0.06(-8.68%) |
Dec 02, 2021 | 0.7350 | 0.7399 | 0.6556 | 0.6680 | 1,246,051 | -0.08(-10.90%) |