Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9221 | 0.9648 | 0.9001 | 0.9122 | 51,129 | -0.04(-4.48%) |
Apr 28, 2022 | 0.8894 | 0.9648 | 0.8871 | 0.9550 | 39,334 | +0.03(+2.91%) |
Apr 27, 2022 | 0.9600 | 0.9699 | 0.9102 | 0.9280 | 31,965 | -0.00(-0.16%) |
Apr 26, 2022 | 0.9300 | 0.9698 | 0.9001 | 0.9295 | 6,994 | +0.00(+0.16%) |
Apr 25, 2022 | 0.9001 | 0.9660 | 0.9001 | 0.9280 | 28,639 | -0.01(-0.71%) |
Apr 22, 2022 | 0.9000 | 0.9679 | 0.9000 | 0.9346 | 8,420 | +0.00(+0.49%) |
Apr 21, 2022 | 0.9651 | 0.9797 | 0.9125 | 0.9300 | 52,371 | -0.06(-5.97%) |
Apr 20, 2022 | 0.9588 | 0.9999 | 0.9577 | 0.9890 | 33,387 | +0.02(+2.49%) |
Apr 19, 2022 | 0.9500 | 0.9966 | 0.9352 | 0.9650 | 73,656 | +0.02(+2.20%) |
Apr 18, 2022 | 0.9303 | 0.9750 | 0.9000 | 0.9442 | 126,284 | -0.01(-1.13%) |
Apr 14, 2022 | 0.9700 | 0.9880 | 0.9245 | 0.9550 | 31,387 | +0.01(+0.81%) |
Apr 13, 2022 | 1.060 | 1.060 | 0.9201 | 0.9473 | 248,407 | -0.12(-11.47%) |
Apr 12, 2022 | 1.030 | 1.110 | 1.020 | 1.070 | 206,811 | +0.05(+4.85%) |
Apr 11, 2022 | 1.130 | 1.130 | 1.000 | 1.020 | 57,054 | +0.01(+0.99%) |
Apr 08, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 20,228 | +0.00(+0.05%) |
Apr 07, 2022 | 1.050 | 1.070 | 0.9801 | 1.010 | 80,832 | -0.04(-3.81%) |
Apr 06, 2022 | 1.100 | 1.100 | 1.030 | 1.050 | 54,358 | -0.06(-5.51%) |
Apr 05, 2022 | 1.150 | 1.150 | 1.080 | 1.111 | 60,949 | -0.01(-0.79%) |
Apr 04, 2022 | 1.280 | 1.300 | 1.070 | 1.120 | 335,525 | -0.21(-15.79%) |
Apr 01, 2022 | 1.200 | 1.370 | 1.200 | 1.330 | 121,122 | +0.10(+8.57%) |
Mar 31, 2022 | 1.200 | 1.260 | 1.171 | 1.225 | 101,607 | +0.04(+2.94%) |
Mar 30, 2022 | 1.310 | 1.360 | 1.170 | 1.190 | 362,972 | -0.22(-15.60%) |
Mar 29, 2022 | 1.180 | 1.500 | 1.130 | 1.410 | 643,090 | +0.22(+18.74%) |
Mar 28, 2022 | 1.110 | 1.200 | 1.090 | 1.188 | 48,809 | +0.08(+6.98%) |
Mar 25, 2022 | 1.145 | 1.156 | 1.100 | 1.110 | 23,021 | -0.04(-3.48%) |
Mar 24, 2022 | 1.180 | 1.180 | 1.131 | 1.150 | 30,771 | -0.01(-0.86%) |
Mar 23, 2022 | 1.230 | 1.230 | 1.130 | 1.160 | 60,834 | -0.07(-5.57%) |
Mar 22, 2022 | 1.050 | 1.260 | 1.043 | 1.228 | 286,146 | +0.20(+19.26%) |
Mar 21, 2022 | 1.090 | 1.090 | 1.010 | 1.030 | 28,834 | -0.06(-5.50%) |
Mar 18, 2022 | 1.040 | 1.100 | 0.9699 | 1.090 | 47,519 | +0.05(+4.81%) |
Mar 17, 2022 | 1.180 | 1.180 | 0.9000 | 1.040 | 90,432 | -0.08(-7.14%) |
Mar 16, 2022 | 0.9200 | 1.130 | 0.9200 | 1.120 | 270,589 | +0.20(+21.74%) |
Mar 15, 2022 | 0.8801 | 0.9280 | 0.8801 | 0.9200 | 14,122 | -0.01(-0.72%) |
Mar 14, 2022 | 0.9103 | 0.9496 | 0.9001 | 0.9267 | 17,434 | -0.02(-2.25%) |
Mar 11, 2022 | 0.9498 | 0.9780 | 0.8809 | 0.9480 | 37,561 | +0.01(+1.07%) |
Mar 10, 2022 | 0.9247 | 0.9380 | 0.9000 | 0.9380 | 10,021 | -0.01(-0.53%) |
Mar 09, 2022 | 0.9943 | 1.050 | 0.8901 | 0.9430 | 66,280 | +0.06(+7.15%) |
Mar 08, 2022 | 0.9004 | 0.9371 | 0.8784 | 0.8801 | 46,182 | -0.01(-1.49%) |
Mar 07, 2022 | 0.8299 | 0.9660 | 0.8299 | 0.8934 | 25,039 | -0.04(-3.93%) |
Mar 04, 2022 | 0.9400 | 0.9400 | 0.8800 | 0.9299 | 31,967 | +0.05(+5.48%) |
Mar 03, 2022 | 0.9022 | 0.9300 | 0.8814 | 0.8816 | 17,237 | +0.02(+2.50%) |
Mar 02, 2022 | 0.9501 | 1.050 | 0.8601 | 0.8601 | 105,035 | -0.09(-9.46%) |
Mar 01, 2022 | 0.9284 | 0.9961 | 0.8520 | 0.9500 | 42,234 | +0.07(+7.44%) |
Feb 28, 2022 | 0.8166 | 0.9010 | 0.8001 | 0.8842 | 67,507 | +0.03(+4.04%) |
Feb 25, 2022 | 0.8506 | 0.8500 | 0.8300 | 0.8499 | 3,591 | -0.02(-2.16%) |
Feb 24, 2022 | 0.8500 | 0.8940 | 0.8000 | 0.8687 | 50,954 | -0.06(-6.49%) |
Feb 23, 2022 | 0.8700 | 0.9309 | 0.8700 | 0.9290 | 13,979 | +0.05(+5.54%) |
Feb 22, 2022 | 0.8700 | 0.9098 | 0.8500 | 0.8802 | 19,573 | -0.03(-3.26%) |
Feb 18, 2022 | 0.9099 | 0 | +0.01(+1.13%) | |||
Feb 17, 2022 | 0.9200 | 0.9500 | 0.8940 | 0.8997 | 31,841 | -0.06(-6.09%) |
Feb 16, 2022 | 0.9260 | 0.9580 | 0.9120 | 0.9580 | 4,763 | +0.03(+3.46%) |
Feb 15, 2022 | 0.9001 | 0.9859 | 0.9001 | 0.9260 | 40,341 | +0.03(+2.89%) |
Feb 14, 2022 | 0.9200 | 0.9499 | 0.9000 | 0.9000 | 24,660 | -0.05(-5.26%) |
Feb 11, 2022 | 0.9700 | 0.9800 | 0.9473 | 0.9500 | 15,508 | -0.01(-1.05%) |
Feb 10, 2022 | 0.9999 | 0.9999 | 0.9520 | 0.9601 | 11,905 | -0.04(-3.93%) |
Feb 09, 2022 | 0.9501 | 0.9999 | 0.9501 | 0.9994 | 20,846 | +0.05(+4.97%) |
Feb 08, 2022 | 0.9899 | 0.9899 | 0.9501 | 0.9521 | 27,879 | +0.01(+0.82%) |
Feb 07, 2022 | 0.9499 | 0.9918 | 0.9301 | 0.9444 | 85,069 | +0.01(+1.54%) |
Feb 04, 2022 | 0.9100 | 0.9599 | 0.9000 | 0.9301 | 22,876 | +0.03(+3.31%) |
Feb 03, 2022 | 0.9451 | 0.9003 | 15,631 | -0.02(-2.35%) | ||
Feb 02, 2022 | 0.9300 | 0.9698 | 0.8964 | 0.9220 | 137,919 | -0.05(-4.93%) |