Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7115 | 0.7500 | 0.7001 | 0.7400 | 374,651 | +0.01(+1.31%) |
Apr 28, 2022 | 0.6901 | 0.7304 | 0.6900 | 0.7304 | 263,067 | +0.01(+1.59%) |
Apr 27, 2022 | 0.6906 | 0.7190 | 0.6800 | 0.7190 | 425,307 | +0.00(+0.43%) |
Apr 26, 2022 | 0.6900 | 0.7159 | 0.6800 | 0.7159 | 189,180 | +0.01(+0.72%) |
Apr 25, 2022 | 0.6883 | 0.7174 | 0.6850 | 0.7108 | 219,046 | +0.01(+1.21%) |
Apr 22, 2022 | 0.7175 | 0.7175 | 0.6800 | 0.7023 | 148,101 | -0.02(-2.10%) |
Apr 21, 2022 | 0.7610 | 0.7610 | 0.6900 | 0.7174 | 320,620 | -0.00(-0.36%) |
Apr 20, 2022 | 0.7010 | 0.7770 | 0.7000 | 0.7200 | 90,711 | -0.00(-0.59%) |
Apr 19, 2022 | 0.7125 | 0.7440 | 0.7000 | 0.7243 | 161,019 | +0.01(+0.78%) |
Apr 18, 2022 | 0.7195 | 0.7200 | 0.6600 | 0.7187 | 765,066 | +0.01(+1.23%) |
Apr 14, 2022 | 0.6655 | 0.7340 | 0.6655 | 0.7100 | 553,763 | +0.00(+0.00%) |
Apr 13, 2022 | 0.6500 | 0.7200 | 0.6500 | 0.7100 | 457,005 | +0.00(+0.00%) |
Apr 12, 2022 | 0.6900 | 0.7165 | 0.6692 | 0.7100 | 542,891 | -0.01(-1.39%) |
Apr 11, 2022 | 0.7135 | 0.7480 | 0.7019 | 0.7200 | 264,619 | -0.00(-0.22%) |
Apr 08, 2022 | 0.7351 | 0.7434 | 0.7150 | 0.7216 | 260,478 | -0.02(-2.70%) |
Apr 07, 2022 | 0.7661 | 0.7825 | 0.7000 | 0.7416 | 610,723 | -0.03(-3.75%) |
Apr 06, 2022 | 0.7915 | 0.7915 | 0.7100 | 0.7705 | 591,300 | -0.01(-1.72%) |
Apr 05, 2022 | 0.7538 | 0.7840 | 0.6943 | 0.7840 | 679,702 | +0.04(+5.16%) |
Apr 04, 2022 | 0.8173 | 0.8700 | 0.7455 | 0.7455 | 137,345 | -0.07(-9.02%) |
Apr 01, 2022 | 0.7935 | 0.8450 | 0.7540 | 0.8194 | 406,874 | +0.02(+2.42%) |
Mar 31, 2022 | 0.8000 | 0.8139 | 0.7465 | 0.8000 | 382,252 | +0.02(+2.89%) |
Mar 30, 2022 | 0.7300 | 0.7900 | 0.7300 | 0.7775 | 304,897 | +0.02(+2.20%) |
Mar 29, 2022 | 0.7153 | 0.7643 | 0.7004 | 0.7608 | 257,943 | +0.04(+5.92%) |
Mar 28, 2022 | 0.7200 | 0.7283 | 0.6692 | 0.7183 | 313,842 | -0.00(-0.24%) |
Mar 25, 2022 | 0.7080 | 0.8110 | 0.7080 | 0.7200 | 438,619 | -0.04(-4.70%) |
Mar 24, 2022 | 0.8122 | 0.8251 | 0.7460 | 0.7555 | 391,019 | -0.03(-4.37%) |
Mar 23, 2022 | 0.8500 | 0.8500 | 0.7800 | 0.7900 | 67,375 | -0.04(-4.80%) |
Mar 22, 2022 | 0.7950 | 0.8511 | 0.7738 | 0.8298 | 363,299 | +0.05(+6.38%) |
Mar 21, 2022 | 0.7720 | 0.7950 | 0.7301 | 0.7800 | 88,052 | +0.06(+7.59%) |
Mar 18, 2022 | 0.8100 | 0.8288 | 0.7146 | 0.7250 | 471,466 | -0.09(-10.49%) |
Mar 17, 2022 | 0.8250 | 0.8399 | 0.7690 | 0.8100 | 227,889 | -0.01(-0.86%) |
Mar 16, 2022 | 0.8171 | 0.8296 | 0.7560 | 0.8170 | 449,687 | +0.01(+1.73%) |
Mar 15, 2022 | 0.7600 | 0.8060 | 0.7300 | 0.8031 | 309,866 | +0.05(+7.08%) |
Mar 14, 2022 | 0.8380 | 0.8380 | 0.7320 | 0.7500 | 401,769 | -0.05(-6.25%) |
Mar 11, 2022 | 0.8127 | 0.8200 | 0.7700 | 0.8000 | 120,651 | -0.01(-1.40%) |
Mar 10, 2022 | 0.7210 | 0.8274 | 0.7210 | 0.8114 | 251,140 | +0.00(+0.17%) |
Mar 09, 2022 | 0.7900 | 0.8490 | 0.7720 | 0.8100 | 365,248 | +0.02(+2.67%) |
Mar 08, 2022 | 0.8000 | 0.8050 | 0.7450 | 0.7889 | 311,259 | +0.00(+0.57%) |
Mar 07, 2022 | 0.8200 | 0.8200 | 0.7400 | 0.7844 | 203,990 | +0.00(+0.31%) |
Mar 04, 2022 | 0.7634 | 0.8440 | 0.7634 | 0.7820 | 168,399 | -0.02(-2.25%) |
Mar 03, 2022 | 0.7410 | 0.8200 | 0.7410 | 0.8000 | 261,732 | -0.03(-3.61%) |
Mar 02, 2022 | 0.8700 | 0.8700 | 0.7800 | 0.8300 | 154,024 | -0.02(-2.35%) |
Mar 01, 2022 | 0.7820 | 0.8500 | 0.7300 | 0.8500 | 492,699 | +0.00(+0.00%) |
Feb 28, 2022 | 0.7896 | 0.8500 | 0.7490 | 0.8500 | 339,845 | +0.05(+6.64%) |
Feb 25, 2022 | 0.7600 | 0.8100 | 0.7400 | 0.7971 | 376,364 | +0.02(+2.19%) |
Feb 24, 2022 | 0.6800 | 0.7800 | 0.6600 | 0.7800 | 487,551 | +0.06(+8.33%) |
Feb 23, 2022 | 0.6274 | 0.7200 | 0.6274 | 0.7200 | 330,451 | +0.07(+10.77%) |
Feb 22, 2022 | 0.6700 | 0.6809 | 0.6400 | 0.6500 | 105,269 | -0.02(-2.42%) |
Feb 18, 2022 | 0.6661 | 0 | +0.00(+0.17%) | |||
Feb 17, 2022 | 0.7000 | 0.7050 | 0.6650 | 0.6650 | 148,420 | -0.04(-5.67%) |
Feb 16, 2022 | 0.6796 | 0.7483 | 0.6796 | 0.7050 | 391,485 | +0.01(+1.76%) |
Feb 15, 2022 | 0.6807 | 0.7000 | 0.6790 | 0.6928 | 133,665 | +0.03(+3.74%) |
Feb 14, 2022 | 0.6387 | 0.6930 | 0.6387 | 0.6678 | 254,407 | +0.02(+2.72%) |
Feb 11, 2022 | 0.6224 | 0.7103 | 0.6224 | 0.6501 | 345,526 | -0.02(-2.84%) |
Feb 10, 2022 | 0.7130 | 0.8080 | 0.6514 | 0.6691 | 1,003,850 | -0.04(-5.65%) |
Feb 09, 2022 | 0.6507 | 0.7215 | 0.6488 | 0.7092 | 365,987 | +0.06(+9.11%) |
Feb 08, 2022 | 0.6486 | 0.6911 | 0.6300 | 0.6500 | 443,946 | +0.03(+4.12%) |
Feb 07, 2022 | 0.6916 | 0.7514 | 0.6143 | 0.6243 | 533,868 | -0.06(-8.42%) |
Feb 04, 2022 | 0.6373 | 0.8344 | 0.5900 | 0.6817 | 1,013,653 | +0.06(+8.92%) |
Feb 03, 2022 | 0.6788 | 0.6223 | 0.6259 | 376,916 | -0.07(-9.67%) | |
Feb 02, 2022 | 0.7650 | 0.7705 | 0.6929 | 0.6929 | 151,612 | -0.06(-7.82%) |