Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7122 | 0.7500 | 0.7100 | 0.7298 | 77,165 | +0.01(+1.11%) |
Apr 28, 2022 | 0.7050 | 0.7695 | 0.7050 | 0.7218 | 99,966 | +0.00(+0.25%) |
Apr 27, 2022 | 0.7200 | 0.7600 | 0.7020 | 0.7200 | 33,720 | -0.03(-4.00%) |
Apr 26, 2022 | 0.7340 | 0.7599 | 0.7340 | 0.7500 | 4,708 | +0.01(+0.90%) |
Apr 25, 2022 | 0.7251 | 0.7500 | 0.7251 | 0.7433 | 41,683 | +0.00(+0.11%) |
Apr 22, 2022 | 0.7393 | 0.7600 | 0.7301 | 0.7425 | 18,421 | -0.01(-1.13%) |
Apr 21, 2022 | 0.7968 | 0.8000 | 0.7200 | 0.7510 | 221,360 | -0.05(-5.98%) |
Apr 20, 2022 | 0.8001 | 0.8222 | 0.7830 | 0.7988 | 106,864 | -0.00(-0.16%) |
Apr 19, 2022 | 0.7700 | 0.8304 | 0.7700 | 0.8001 | 130,084 | +0.02(+2.51%) |
Apr 18, 2022 | 0.7500 | 0.8695 | 0.7455 | 0.7805 | 364,200 | +0.08(+11.50%) |
Apr 14, 2022 | 0.7000 | 0.7142 | 0.6875 | 0.7000 | 330,838 | +0.02(+2.49%) |
Apr 13, 2022 | 0.6600 | 0.7080 | 0.6600 | 0.6830 | 156,219 | +0.02(+2.86%) |
Apr 12, 2022 | 0.6751 | 0.6800 | 0.6583 | 0.6640 | 578,337 | -0.01(-0.91%) |
Apr 11, 2022 | 0.7013 | 0.7278 | 0.6701 | 0.6701 | 84,253 | -0.05(-7.32%) |
Apr 08, 2022 | 0.7699 | 0.7699 | 0.7100 | 0.7230 | 111,871 | -0.05(-6.63%) |
Apr 07, 2022 | 0.7900 | 0.8000 | 0.7551 | 0.7743 | 102,371 | -0.02(-2.48%) |
Apr 06, 2022 | 0.8300 | 0.8300 | 0.7900 | 0.7940 | 119,879 | -0.04(-4.34%) |
Apr 05, 2022 | 0.8600 | 0.8651 | 0.8204 | 0.8300 | 294,582 | -0.01(-1.19%) |
Apr 04, 2022 | 0.8256 | 0.8570 | 0.8256 | 0.8400 | 197,946 | +0.01(+1.20%) |
Apr 01, 2022 | 0.8500 | 0.8549 | 0.8227 | 0.8300 | 71,133 | +0.01(+1.21%) |
Mar 31, 2022 | 0.8485 | 0.8549 | 0.8200 | 0.8201 | 33,695 | -0.03(-3.44%) |
Mar 30, 2022 | 0.8400 | 0.8500 | 0.8221 | 0.8493 | 89,399 | +0.01(+1.35%) |
Mar 29, 2022 | 0.8500 | 0.8600 | 0.8301 | 0.8380 | 163,346 | -0.02(-2.56%) |
Mar 28, 2022 | 0.9100 | 0.9100 | 0.8421 | 0.8600 | 285,822 | -0.04(-4.87%) |
Mar 25, 2022 | 0.8600 | 0.9175 | 0.8000 | 0.9040 | 559,629 | +0.01(+0.78%) |
Mar 24, 2022 | 0.8800 | 0.9049 | 0.8780 | 0.8970 | 572,394 | +0.02(+1.93%) |
Mar 23, 2022 | 0.9000 | 0.9000 | 0.8750 | 0.8800 | 300,017 | +0.00(+0.11%) |
Mar 22, 2022 | 0.8850 | 0.8900 | 0.8675 | 0.8790 | 249,118 | -0.01(-0.68%) |
Mar 21, 2022 | 0.9000 | 0.9101 | 0.8801 | 0.8850 | 235,713 | -0.03(-2.76%) |
Mar 18, 2022 | 0.9800 | 0.9800 | 0.9101 | 0.9101 | 450,028 | -0.07(-6.72%) |
Mar 17, 2022 | 1.000 | 1.010 | 0.9700 | 0.9757 | 151,053 | -0.02(-2.43%) |
Mar 16, 2022 | 1.010 | 1.020 | 1.000 | 1.000 | 85,124 | -0.01(-0.99%) |
Mar 15, 2022 | 1.020 | 1.040 | 1.010 | 1.010 | 11,011 | +0.00(+0.00%) |
Mar 14, 2022 | 1.040 | 1.090 | 1.010 | 1.010 | 147,781 | -0.04(-3.81%) |
Mar 11, 2022 | 1.050 | 1.086 | 1.010 | 1.050 | 68,504 | -0.01(-0.94%) |
Mar 10, 2022 | 1.080 | 1.100 | 1.050 | 1.060 | 32,446 | -0.02(-1.85%) |
Mar 09, 2022 | 1.090 | 1.100 | 1.060 | 1.080 | 16,427 | +0.01(+0.93%) |
Mar 08, 2022 | 1.050 | 1.090 | 1.023 | 1.070 | 46,852 | +0.02(+1.90%) |
Mar 07, 2022 | 1.010 | 1.060 | 1.010 | 1.050 | 103,940 | +0.04(+3.45%) |
Mar 04, 2022 | 1.070 | 1.110 | 1.000 | 1.015 | 55,328 | -0.08(-6.88%) |
Mar 03, 2022 | 1.140 | 1.150 | 1.060 | 1.090 | 35,383 | -0.04(-3.54%) |
Mar 02, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 13,171 | +0.02(+1.80%) |
Mar 01, 2022 | 1.100 | 1.140 | 1.100 | 1.110 | 24,679 | +0.00(+0.00%) |
Feb 28, 2022 | 1.100 | 1.140 | 1.100 | 1.110 | 19,934 | +0.00(+0.00%) |
Feb 25, 2022 | 1.100 | 1.130 | 1.100 | 1.110 | 21,964 | +0.02(+1.83%) |
Feb 24, 2022 | 1.010 | 1.090 | 1.000 | 1.090 | 68,663 | +0.06(+5.83%) |
Feb 23, 2022 | 1.040 | 1.100 | 1.020 | 1.030 | 221,046 | -0.01(-0.96%) |
Feb 22, 2022 | 1.100 | 1.130 | 1.030 | 1.040 | 108,575 | -0.08(-7.14%) |
Feb 18, 2022 | 1.120 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.150 | 1.161 | 1.100 | 1.120 | 109,925 | -0.04(-3.45%) |
Feb 16, 2022 | 1.180 | 1.200 | 1.130 | 1.160 | 78,992 | -0.02(-1.69%) |
Feb 15, 2022 | 1.110 | 1.190 | 1.105 | 1.180 | 118,881 | +0.08(+7.27%) |
Feb 14, 2022 | 1.090 | 1.110 | 1.050 | 1.100 | 106,456 | +0.01(+0.92%) |
Feb 11, 2022 | 1.160 | 1.161 | 1.080 | 1.090 | 188,709 | -0.07(-6.03%) |
Feb 10, 2022 | 1.250 | 1.260 | 1.160 | 1.160 | 81,701 | -0.10(-7.94%) |
Feb 09, 2022 | 1.230 | 1.260 | 1.200 | 1.260 | 157,561 | +0.06(+5.00%) |
Feb 08, 2022 | 1.230 | 1.250 | 1.190 | 1.200 | 82,572 | -0.03(-2.44%) |
Feb 07, 2022 | 1.180 | 1.230 | 1.180 | 1.230 | 141,859 | +0.03(+2.50%) |
Feb 04, 2022 | 1.190 | 1.220 | 1.150 | 1.200 | 107,505 | -0.01(-0.83%) |
Feb 03, 2022 | 1.220 | 1.190 | 1.210 | 336,419 | -0.05(-3.97%) | |
Feb 02, 2022 | 1.290 | 1.340 | 1.235 | 1.260 | 256,100 | -0.03(-2.33%) |