Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.6100 | 0.6490 | 0.6004 | 0.6157 | 183,812 | -0.02(-2.89%) |
Apr 28, 2022 | 0.6351 | 0.6460 | 0.6070 | 0.6340 | 202,829 | -0.00(-0.22%) |
Apr 27, 2022 | 0.6400 | 0.6499 | 0.6168 | 0.6354 | 165,478 | +0.00(+0.40%) |
Apr 26, 2022 | 0.6736 | 0.6840 | 0.6200 | 0.6329 | 338,456 | -0.04(-6.42%) |
Apr 25, 2022 | 0.6778 | 0.6899 | 0.6505 | 0.6763 | 206,478 | -0.00(-0.56%) |
Apr 22, 2022 | 0.7200 | 0.7236 | 0.6700 | 0.6801 | 210,165 | +0.01(+1.55%) |
Apr 21, 2022 | 0.6805 | 0.7151 | 0.6650 | 0.6697 | 218,023 | -0.03(-3.79%) |
Apr 20, 2022 | 0.6850 | 0.7250 | 0.6810 | 0.6961 | 207,301 | -0.02(-3.29%) |
Apr 19, 2022 | 0.7390 | 0.7390 | 0.7005 | 0.7198 | 218,548 | -0.01(-1.25%) |
Apr 18, 2022 | 0.7000 | 0.7300 | 0.6800 | 0.7289 | 206,467 | +0.03(+3.58%) |
Apr 14, 2022 | 0.6831 | 0.7100 | 0.6831 | 0.7037 | 131,667 | +0.01(+2.00%) |
Apr 13, 2022 | 0.7000 | 0.7025 | 0.6828 | 0.6899 | 218,409 | -0.01(-1.44%) |
Apr 12, 2022 | 0.7245 | 0.7249 | 0.6800 | 0.7000 | 268,591 | -0.00(-0.28%) |
Apr 11, 2022 | 0.7100 | 0.7200 | 0.6865 | 0.7020 | 171,015 | -0.00(-0.21%) |
Apr 08, 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7035 | 166,347 | -0.01(-1.36%) |
Apr 07, 2022 | 0.7430 | 0.7505 | 0.7006 | 0.7132 | 225,087 | -0.04(-4.89%) |
Apr 06, 2022 | 0.7800 | 0.7800 | 0.7206 | 0.7499 | 341,238 | -0.03(-3.86%) |
Apr 05, 2022 | 0.8200 | 0.8293 | 0.7669 | 0.7800 | 273,210 | -0.04(-4.87%) |
Apr 04, 2022 | 0.8100 | 0.8400 | 0.7900 | 0.8199 | 677,519 | +0.02(+2.49%) |
Apr 01, 2022 | 0.7630 | 0.8034 | 0.7600 | 0.8000 | 859,278 | +0.04(+5.51%) |
Mar 31, 2022 | 0.8000 | 0.8100 | 0.7500 | 0.7582 | 458,105 | -0.04(-5.57%) |
Mar 30, 2022 | 0.8050 | 0.8400 | 0.7820 | 0.8029 | 428,294 | -0.00(-0.21%) |
Mar 29, 2022 | 0.8271 | 0.8400 | 0.7790 | 0.8046 | 529,107 | -0.02(-2.72%) |
Mar 28, 2022 | 0.8400 | 0.8400 | 0.7750 | 0.8271 | 1,031,730 | +0.05(+6.23%) |
Mar 25, 2022 | 0.8600 | 0.8600 | 0.7703 | 0.7786 | 659,381 | -0.04(-5.16%) |
Mar 24, 2022 | 0.8400 | 0.8550 | 0.7987 | 0.8210 | 798,262 | -0.03(-3.15%) |
Mar 23, 2022 | 0.8610 | 0.8940 | 0.8004 | 0.8477 | 1,027,530 | -0.03(-3.89%) |
Mar 22, 2022 | 0.7900 | 0.9100 | 0.7900 | 0.8820 | 1,885,753 | +0.10(+13.35%) |
Mar 21, 2022 | 0.8500 | 0.8689 | 0.7700 | 0.7781 | 892,856 | -0.07(-7.76%) |
Mar 18, 2022 | 0.8300 | 0.9300 | 0.8100 | 0.8436 | 3,281,247 | +0.08(+11.06%) |
Mar 17, 2022 | 0.7600 | 0.7681 | 0.7200 | 0.7596 | 553,646 | -0.01(-0.71%) |
Mar 16, 2022 | 0.6700 | 0.7700 | 0.6413 | 0.7650 | 796,151 | +0.15(+23.49%) |
Mar 15, 2022 | 0.6100 | 0.6400 | 0.5813 | 0.6195 | 403,417 | +0.02(+3.06%) |
Mar 14, 2022 | 0.6300 | 0.6442 | 0.6000 | 0.6011 | 437,725 | -0.04(-6.81%) |
Mar 11, 2022 | 0.7051 | 0.7152 | 0.6310 | 0.6450 | 315,609 | -0.04(-6.17%) |
Mar 10, 2022 | 0.6713 | 0.7040 | 0.6700 | 0.6874 | 269,905 | +0.01(+1.06%) |
Mar 09, 2022 | 0.6948 | 0.7062 | 0.6700 | 0.6802 | 577,151 | +0.02(+2.59%) |
Mar 08, 2022 | 0.6680 | 0.6834 | 0.6200 | 0.6630 | 644,854 | +0.01(+1.98%) |
Mar 07, 2022 | 0.7000 | 0.7300 | 0.6500 | 0.6501 | 441,224 | -0.05(-7.52%) |
Mar 04, 2022 | 0.7500 | 0.7695 | 0.7000 | 0.7030 | 503,147 | -0.04(-5.00%) |
Mar 03, 2022 | 0.8200 | 0.8315 | 0.7300 | 0.7400 | 413,577 | -0.08(-9.87%) |
Mar 02, 2022 | 0.7900 | 0.8400 | 0.7610 | 0.8210 | 294,433 | +0.00(+0.13%) |
Mar 01, 2022 | 0.7700 | 0.8200 | 0.7405 | 0.8199 | 516,437 | +0.07(+8.88%) |
Feb 28, 2022 | 0.7300 | 0.7988 | 0.7300 | 0.7530 | 402,390 | +0.02(+2.41%) |
Feb 25, 2022 | 0.7500 | 0.7680 | 0.7300 | 0.7353 | 367,694 | +0.00(+0.29%) |
Feb 24, 2022 | 0.7000 | 0.7400 | 0.6822 | 0.7332 | 585,644 | +0.03(+4.58%) |
Feb 23, 2022 | 0.7300 | 0.7800 | 0.7001 | 0.7011 | 541,015 | -0.03(-4.40%) |
Feb 22, 2022 | 0.7800 | 0.7906 | 0.7224 | 0.7334 | 481,589 | -0.06(-7.70%) |
Feb 18, 2022 | 0.7946 | 0 | +0.01(+1.87%) | |||
Feb 17, 2022 | 0.8000 | 0.8392 | 0.7700 | 0.7800 | 482,728 | -0.05(-6.02%) |
Feb 16, 2022 | 0.8300 | 0.8500 | 0.8100 | 0.8300 | 577,526 | +0.01(+0.96%) |
Feb 15, 2022 | 0.8200 | 0.8432 | 0.8093 | 0.8221 | 361,337 | +0.02(+2.26%) |
Feb 14, 2022 | 0.8100 | 0.8400 | 0.7700 | 0.8039 | 428,427 | -0.03(-3.90%) |
Feb 11, 2022 | 0.8800 | 0.8904 | 0.8100 | 0.8365 | 431,097 | -0.03(-3.38%) |
Feb 10, 2022 | 0.8900 | 0.9231 | 0.8605 | 0.8658 | 556,281 | -0.03(-3.59%) |
Feb 09, 2022 | 0.8585 | 0.9020 | 0.8501 | 0.8980 | 409,019 | +0.05(+6.27%) |
Feb 08, 2022 | 0.8600 | 0.9052 | 0.8300 | 0.8450 | 572,904 | -0.01(-0.84%) |
Feb 07, 2022 | 0.8793 | 0.9600 | 0.8500 | 0.8522 | 1,013,101 | -0.00(-0.23%) |
Feb 04, 2022 | 0.8400 | 0.8600 | 0.8000 | 0.8542 | 675,092 | +0.05(+6.69%) |
Feb 03, 2022 | 0.7910 | 0.8189 | 0.8006 | 562,104 | -0.03(-3.54%) | |
Feb 02, 2022 | 0.8800 | 0.8800 | 0.7800 | 0.8300 | 616,333 | -0.03(-3.96%) |