Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7075 | 0.7106 | 0.6719 | 0.6902 | 64,635 | +0.00(+0.70%) |
Apr 28, 2022 | 0.6900 | 0.7170 | 0.6800 | 0.6854 | 116,255 | -0.00(-0.67%) |
Apr 27, 2022 | 0.7474 | 0.7973 | 0.6810 | 0.6900 | 173,592 | -0.08(-9.80%) |
Apr 26, 2022 | 0.8800 | 0.8800 | 0.7606 | 0.7650 | 236,906 | -0.07(-8.93%) |
Apr 25, 2022 | 0.8200 | 0.8450 | 0.7939 | 0.8400 | 217,783 | +0.04(+5.40%) |
Apr 22, 2022 | 0.7500 | 0.7998 | 0.7500 | 0.7970 | 79,287 | +0.03(+3.91%) |
Apr 21, 2022 | 0.7700 | 0.7800 | 0.7500 | 0.7670 | 147,593 | +0.00(+0.03%) |
Apr 20, 2022 | 0.7800 | 0.7800 | 0.7400 | 0.7668 | 92,813 | -0.01(-0.90%) |
Apr 19, 2022 | 0.7753 | 0.7900 | 0.6922 | 0.7738 | 387,989 | -0.04(-4.47%) |
Apr 18, 2022 | 0.8300 | 0.8300 | 0.7700 | 0.8100 | 488,994 | +0.02(+2.53%) |
Apr 14, 2022 | 0.7000 | 0.7998 | 0.6890 | 0.7900 | 883,999 | +0.10(+14.79%) |
Apr 13, 2022 | 0.6899 | 0.7099 | 0.6201 | 0.6882 | 138,129 | +0.05(+7.55%) |
Apr 12, 2022 | 0.6413 | 0.6500 | 0.6132 | 0.6399 | 87,459 | +0.02(+3.26%) |
Apr 11, 2022 | 0.7000 | 0.7039 | 0.6100 | 0.6197 | 135,926 | -0.00(-0.55%) |
Apr 08, 2022 | 0.6100 | 0.6317 | 0.6000 | 0.6231 | 69,421 | +0.02(+3.85%) |
Apr 07, 2022 | 0.6241 | 0.6278 | 0.5900 | 0.6000 | 135,532 | -0.02(-3.23%) |
Apr 06, 2022 | 0.6110 | 0.6471 | 0.6110 | 0.6200 | 48,377 | +0.01(+1.64%) |
Apr 05, 2022 | 0.6100 | 0.6580 | 0.6031 | 0.6100 | 122,112 | -0.02(-3.57%) |
Apr 04, 2022 | 0.6484 | 0.6826 | 0.6250 | 0.6326 | 143,366 | -0.03(-4.15%) |
Apr 01, 2022 | 0.7298 | 0.7328 | 0.6565 | 0.6600 | 149,493 | -0.06(-8.60%) |
Mar 31, 2022 | 0.7200 | 0.7336 | 0.7000 | 0.7221 | 228,542 | +0.01(+1.68%) |
Mar 30, 2022 | 0.7000 | 0.7398 | 0.6901 | 0.7102 | 66,499 | +0.00(+0.37%) |
Mar 29, 2022 | 0.7000 | 0.7234 | 0.6901 | 0.7076 | 77,487 | +0.00(+0.38%) |
Mar 28, 2022 | 0.7228 | 0.7228 | 0.6920 | 0.7049 | 50,937 | -0.02(-2.48%) |
Mar 25, 2022 | 0.7300 | 0.7570 | 0.7200 | 0.7228 | 246,917 | -0.00(-0.45%) |
Mar 24, 2022 | 0.7200 | 0.7319 | 0.7000 | 0.7261 | 247,229 | +0.02(+3.01%) |
Mar 23, 2022 | 0.7000 | 0.7049 | 0.6875 | 0.7049 | 111,353 | +0.01(+0.74%) |
Mar 22, 2022 | 0.6600 | 0.7080 | 0.6550 | 0.6997 | 102,988 | +0.04(+6.82%) |
Mar 21, 2022 | 0.6720 | 0.6720 | 0.6250 | 0.6550 | 156,249 | -0.02(-2.47%) |
Mar 18, 2022 | 0.6500 | 0.6730 | 0.6400 | 0.6716 | 102,941 | +0.02(+3.32%) |
Mar 17, 2022 | 0.5900 | 0.6695 | 0.5900 | 0.6500 | 190,122 | +0.06(+10.13%) |
Mar 16, 2022 | 0.5700 | 0.6200 | 0.5639 | 0.5902 | 321,203 | +0.04(+7.21%) |
Mar 15, 2022 | 0.5412 | 0.5600 | 0.5297 | 0.5505 | 184,748 | +0.02(+3.95%) |
Mar 14, 2022 | 0.5100 | 0.5394 | 0.5000 | 0.5296 | 217,862 | +0.02(+4.46%) |
Mar 11, 2022 | 0.5400 | 0.5600 | 0.4925 | 0.5070 | 390,219 | -0.03(-5.41%) |
Mar 10, 2022 | 0.5685 | 0.5790 | 0.5185 | 0.5360 | 450,378 | -0.03(-5.20%) |
Mar 09, 2022 | 0.5600 | 0.5994 | 0.5600 | 0.5654 | 464,365 | +0.01(+0.95%) |
Mar 08, 2022 | 0.6500 | 0.6775 | 0.5600 | 0.5601 | 786,813 | -0.09(-13.92%) |
Mar 07, 2022 | 0.7400 | 0.7400 | 0.6501 | 0.6507 | 435,613 | -0.06(-8.74%) |
Mar 04, 2022 | 0.7600 | 0.8049 | 0.7002 | 0.7130 | 287,528 | -0.09(-11.54%) |
Mar 03, 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8060 | 111,187 | -0.00(-0.49%) |
Mar 02, 2022 | 0.8070 | 0.8300 | 0.7804 | 0.8100 | 66,069 | +0.00(+0.47%) |
Mar 01, 2022 | 0.8400 | 0.8500 | 0.7840 | 0.8062 | 163,258 | -0.01(-1.51%) |
Feb 28, 2022 | 0.8300 | 0.8400 | 0.7800 | 0.8186 | 217,351 | +0.01(+1.06%) |
Feb 25, 2022 | 0.7700 | 0.8200 | 0.7370 | 0.8100 | 172,803 | +0.06(+8.00%) |
Feb 24, 2022 | 0.7100 | 0.7700 | 0.6700 | 0.7500 | 262,829 | +0.03(+4.17%) |
Feb 23, 2022 | 0.7900 | 0.8007 | 0.7200 | 0.7200 | 227,925 | -0.05(-6.49%) |
Feb 22, 2022 | 0.8500 | 0.8528 | 0.7602 | 0.7700 | 463,453 | -0.08(-9.28%) |
Feb 18, 2022 | 0.8488 | 0 | +0.14(+19.21%) | |||
Feb 17, 2022 | 0.7100 | 0.7499 | 0.7100 | 0.7120 | 70,640 | -0.03(-4.43%) |
Feb 16, 2022 | 0.7251 | 0.7600 | 0.7151 | 0.7450 | 141,488 | +0.01(+0.95%) |
Feb 15, 2022 | 0.7200 | 0.7395 | 0.7050 | 0.7380 | 175,948 | +0.05(+6.91%) |
Feb 14, 2022 | 0.7100 | 0.7280 | 0.6901 | 0.6903 | 114,204 | -0.01(-1.95%) |
Feb 11, 2022 | 0.7200 | 0.7380 | 0.7000 | 0.7040 | 101,579 | -0.02(-3.08%) |
Feb 10, 2022 | 0.7200 | 0.7420 | 0.7110 | 0.7264 | 207,554 | +0.01(+0.94%) |
Feb 09, 2022 | 0.7196 | 0.7345 | 0.7000 | 0.7196 | 218,209 | -0.00(-0.06%) |
Feb 08, 2022 | 0.7300 | 0.7460 | 0.7021 | 0.7200 | 154,567 | -0.03(-3.49%) |
Feb 07, 2022 | 0.7382 | 0.7643 | 0.7310 | 0.7460 | 88,401 | +0.00(+0.20%) |
Feb 04, 2022 | 0.7419 | 0.8000 | 0.7220 | 0.7445 | 223,574 | +0.00(+0.08%) |
Feb 03, 2022 | 0.7747 | 0.7285 | 0.7439 | 60,030 | -0.03(-4.26%) | |
Feb 02, 2022 | 0.7800 | 0.7957 | 0.7399 | 0.7770 | 125,468 | +0.00(+0.17%) |