Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.5972 | 0.6200 | 0.5322 | 0.5650 | 134,800 | -0.05(-7.38%) |
Mar 30, 2022 | 0.6667 | 0.6667 | 0.6100 | 0.6100 | 74,244 | -0.07(-10.83%) |
Mar 29, 2022 | 0.7530 | 0.7530 | 0.6320 | 0.6841 | 123,847 | -0.03(-3.65%) |
Mar 28, 2022 | 0.7543 | 0.7565 | 0.6970 | 0.7100 | 59,555 | -0.05(-6.44%) |
Mar 25, 2022 | 0.7870 | 0.8000 | 0.7500 | 0.7589 | 32,290 | -0.04(-5.14%) |
Mar 24, 2022 | 0.8500 | 0.8500 | 0.7933 | 0.8000 | 10,367 | +0.00(+0.00%) |
Mar 23, 2022 | 0.8400 | 0.8400 | 0.7764 | 0.8000 | 53,786 | -0.03(-3.61%) |
Mar 22, 2022 | 0.8500 | 0.8942 | 0.8041 | 0.8300 | 35,799 | +0.01(+0.73%) |
Mar 21, 2022 | 0.7890 | 0.8628 | 0.7263 | 0.8240 | 48,653 | +0.08(+11.01%) |
Mar 18, 2022 | 0.6940 | 0.7719 | 0.6940 | 0.7423 | 53,092 | +0.02(+2.40%) |
Mar 17, 2022 | 0.7307 | 0.7317 | 0.7000 | 0.7249 | 47,772 | +0.01(+1.53%) |
Mar 16, 2022 | 0.7300 | 0.7412 | 0.6373 | 0.7140 | 166,577 | -0.02(-2.19%) |
Mar 15, 2022 | 0.7920 | 0.7920 | 0.7200 | 0.7300 | 67,371 | -0.04(-5.70%) |
Mar 14, 2022 | 0.8565 | 0.8565 | 0.7329 | 0.7741 | 68,730 | -0.08(-9.19%) |
Mar 11, 2022 | 0.8700 | 0.8777 | 0.8385 | 0.8524 | 60,692 | -0.01(-1.66%) |
Mar 10, 2022 | 0.8569 | 0.8809 | 0.8163 | 0.8668 | 118,042 | +0.01(+0.79%) |
Mar 09, 2022 | 0.8627 | 0.8627 | 0.8475 | 0.8600 | 25,645 | +0.01(+1.22%) |
Mar 08, 2022 | 0.8830 | 0.9317 | 0.8461 | 0.8496 | 40,305 | -0.02(-2.78%) |
Mar 07, 2022 | 0.8467 | 0.9174 | 0.8467 | 0.8739 | 15,088 | -0.02(-1.78%) |
Mar 04, 2022 | 0.8925 | 0.8930 | 0.8545 | 0.8897 | 142,175 | +0.01(+1.15%) |
Mar 03, 2022 | 0.9300 | 0.9300 | 0.8641 | 0.8796 | 110,802 | -0.05(-5.35%) |
Mar 02, 2022 | 0.8840 | 0.9334 | 0.8840 | 0.9293 | 25,876 | +0.03(+2.84%) |
Mar 01, 2022 | 0.9400 | 0.9450 | 0.8936 | 0.9036 | 65,388 | -0.03(-2.84%) |
Feb 28, 2022 | 0.9445 | 0.9445 | 0.9200 | 0.9300 | 63,553 | -0.00(-0.49%) |
Feb 25, 2022 | 0.9500 | 0.9547 | 0.9230 | 0.9346 | 52,115 | +0.00(+0.26%) |
Feb 24, 2022 | 0.8998 | 0.9350 | 0.8903 | 0.9322 | 50,736 | -0.02(-2.12%) |
Feb 23, 2022 | 0.9728 | 0.9738 | 0.9250 | 0.9524 | 45,838 | +0.01(+0.78%) |
Feb 22, 2022 | 0.9550 | 0.9800 | 0.8946 | 0.9450 | 101,015 | -0.01(-1.40%) |
Feb 18, 2022 | 0.9584 | 0 | -0.02(-1.56%) | |||
Feb 17, 2022 | 0.9800 | 1.010 | 0.9700 | 0.9736 | 17,369 | -0.03(-2.57%) |
Feb 16, 2022 | 1.019 | 1.019 | 0.9904 | 0.9993 | 14,092 | -0.00(-0.07%) |
Feb 15, 2022 | 1.030 | 1.039 | 0.9893 | 1.000 | 26,254 | -0.01(-1.09%) |
Feb 14, 2022 | 1.100 | 1.100 | 1.010 | 1.011 | 28,378 | -0.01(-0.88%) |
Feb 11, 2022 | 1.035 | 1.060 | 1.020 | 1.020 | 44,172 | +0.00(+0.00%) |
Feb 10, 2022 | 1.028 | 1.056 | 0.9500 | 1.020 | 14,518 | +0.02(+2.00%) |
Feb 09, 2022 | 1.033 | 1.033 | 0.9880 | 1.000 | 107,841 | -0.01(-0.99%) |
Feb 08, 2022 | 1.060 | 1.060 | 1.010 | 1.010 | 94,120 | -0.04(-3.76%) |
Feb 07, 2022 | 1.011 | 1.050 | 1.000 | 1.050 | 94,305 | +0.06(+5.94%) |
Feb 04, 2022 | 0.9933 | 1.000 | 0.9840 | 0.9907 | 72,596 | -0.01(-0.93%) |
Feb 03, 2022 | 1.010 | 0.9750 | 1.000 | 23,152 | +0.00(+0.24%) | |
Feb 02, 2022 | 1.012 | 1.012 | 0.9892 | 0.9976 | 30,527 | +0.01(+1.01%) |
Feb 01, 2022 | 0.9510 | 1.002 | 0.9510 | 0.9876 | 53,496 | +0.00(+0.00%) |
Jan 31, 2022 | 0.9260 | 1.010 | 0.9260 | 0.9876 | 83,996 | +0.01(+0.53%) |
Jan 28, 2022 | 1.000 | 1.000 | 0.9524 | 0.9824 | 113,936 | -0.01(-1.48%) |
Jan 27, 2022 | 1.010 | 1.010 | 0.9836 | 0.9972 | 46,982 | -0.01(-1.27%) |
Jan 26, 2022 | 1.040 | 1.060 | 1.000 | 1.010 | 132,995 | -0.02(-1.94%) |
Jan 25, 2022 | 0.9726 | 1.042 | 0.9726 | 1.030 | 56,034 | +0.06(+5.64%) |
Jan 24, 2022 | 1.000 | 1.020 | 0.9570 | 0.9750 | 96,305 | -0.07(-6.25%) |
Jan 21, 2022 | 1.060 | 1.079 | 1.030 | 1.040 | 55,055 | -0.04(-3.70%) |
Jan 20, 2022 | 1.070 | 1.080 | 1.050 | 1.080 | 27,371 | +0.01(+0.93%) |
Jan 19, 2022 | 1.140 | 1.140 | 1.040 | 1.070 | 139,428 | -0.01(-0.93%) |
Jan 18, 2022 | 1.080 | 1.080 | 1.040 | 1.080 | 32,197 | +0.03(+2.86%) |
Jan 14, 2022 | 1.050 | 0 | -0.01(-0.94%) | |||
Jan 13, 2022 | 1.070 | 1.097 | 1.060 | 1.060 | 8,887 | -0.01(-0.93%) |
Jan 12, 2022 | 1.100 | 1.100 | 1.060 | 1.070 | 33,630 | +0.00(+0.00%) |
Jan 11, 2022 | 1.076 | 1.090 | 1.051 | 1.070 | 24,543 | +0.02(+1.90%) |
Jan 10, 2022 | 1.150 | 1.150 | 1.038 | 1.050 | 22,665 | -0.04(-3.67%) |
Jan 07, 2022 | 1.060 | 1.090 | 1.060 | 1.090 | 56,248 | +0.03(+2.83%) |
Jan 06, 2022 | 1.053 | 1.069 | 1.020 | 1.060 | 49,290 | +0.00(+0.00%) |
Jan 05, 2022 | 1.100 | 1.110 | 1.060 | 1.060 | 48,377 | -0.02(-1.85%) |
Jan 04, 2022 | 1.110 | 1.118 | 1.080 | 1.080 | 27,345 | -0.04(-3.57%) |