Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.6190 | 0.5550 | 17,522 | -0.01(-2.63%) | ||
Jan 28, 2022 | 0.5421 | 0.5700 | 0.5115 | 0.5700 | 13,607 | +0.01(+1.79%) |
Jan 27, 2022 | 0.6000 | 0.6000 | 0.5115 | 0.5600 | 30,416 | -0.03(-4.89%) |
Jan 26, 2022 | 0.6100 | 0.6799 | 0.5888 | 0.5888 | 78,525 | -0.08(-12.12%) |
Jan 25, 2022 | 0.5405 | 0.6700 | 0.4899 | 0.6700 | 74,978 | +0.16(+31.92%) |
Jan 24, 2022 | 0.4500 | 0.5122 | 0.3905 | 0.5079 | 279,373 | -0.02(-4.17%) |
Jan 21, 2022 | 0.5500 | 0.5875 | 0.5300 | 0.5300 | 85,956 | -0.08(-13.82%) |
Jan 20, 2022 | 0.6098 | 0.6150 | 0.5700 | 0.6150 | 40,053 | +0.02(+2.50%) |
Jan 19, 2022 | 0.5975 | 0.6200 | 0.5900 | 0.6000 | 35,913 | +0.00(+0.00%) |
Jan 18, 2022 | 0.6210 | 0.6500 | 0.6000 | 0.6000 | 44,794 | -0.06(-9.09%) |
Jan 14, 2022 | 0.6600 | 0 | +0.02(+2.66%) | |||
Jan 13, 2022 | 0.6290 | 0.6500 | 0.6000 | 0.6429 | 32,267 | +0.03(+5.39%) |
Jan 12, 2022 | 0.6100 | 0.6290 | 0.5805 | 0.6100 | 33,247 | -0.01(-1.58%) |
Jan 11, 2022 | 0.6290 | 0.6290 | 0.5502 | 0.6198 | 45,094 | +0.02(+3.30%) |
Jan 10, 2022 | 0.6300 | 0.6499 | 0.6000 | 0.6000 | 44,321 | -0.03(-4.84%) |
Jan 07, 2022 | 0.5401 | 0.6824 | 0.5401 | 0.6305 | 78,101 | +0.07(+12.59%) |
Jan 06, 2022 | 0.6500 | 0.6500 | 0.5305 | 0.5600 | 71,746 | -0.05(-8.94%) |
Jan 05, 2022 | 0.6699 | 0.6900 | 0.5850 | 0.6150 | 54,884 | -0.05(-8.20%) |
Jan 04, 2022 | 0.6666 | 0.6795 | 0.6298 | 0.6699 | 11,062 | +0.01(+1.00%) |
Jan 03, 2022 | 0.6100 | 0.6744 | 0.5400 | 0.6633 | 34,652 | +0.05(+8.74%) |
Dec 31, 2021 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | 51,826 | -0.01(-1.61%) |
Dec 30, 2021 | 0.6000 | 0.6500 | 0.5810 | 0.6200 | 36,730 | -0.01(-0.88%) |
Dec 29, 2021 | 0.6111 | 0.6600 | 0.6000 | 0.6255 | 20,386 | -0.01(-2.27%) |
Dec 28, 2021 | 0.6600 | 0.6600 | 0.5750 | 0.6400 | 48,856 | -0.02(-3.03%) |
Dec 27, 2021 | 0.5900 | 0.7020 | 0.5750 | 0.6600 | 112,892 | +0.10(+17.86%) |
Dec 23, 2021 | 0.5550 | 0.6598 | 0.5550 | 0.5600 | 72,783 | -0.01(-1.77%) |
Dec 22, 2021 | 0.5900 | 0.6200 | 0.5505 | 0.5701 | 69,886 | -0.06(-9.51%) |
Dec 21, 2021 | 0.6201 | 0.7300 | 0.5805 | 0.6300 | 75,305 | -0.05(-7.08%) |
Dec 20, 2021 | 0.6500 | 0.6895 | 0.6205 | 0.6780 | 21,088 | +0.03(+4.23%) |
Dec 17, 2021 | 0.6900 | 0.7000 | 0.6505 | 0.6505 | 4,844 | -0.02(-2.59%) |
Dec 16, 2021 | 0.7300 | 0.7300 | 0.6400 | 0.6678 | 20,400 | -0.03(-4.60%) |
Dec 15, 2021 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 26,039 | +0.02(+2.94%) |
Dec 14, 2021 | 0.6900 | 0.7000 | 0.6205 | 0.6800 | 18,944 | -0.01(-1.45%) |
Dec 13, 2021 | 0.7389 | 0.7389 | 0.6900 | 0.6900 | 32,952 | -0.03(-4.03%) |
Dec 10, 2021 | 0.7100 | 0.7499 | 0.6805 | 0.7190 | 20,466 | +0.01(+1.27%) |
Dec 09, 2021 | 0.7900 | 0.8430 | 0.7000 | 0.7100 | 105,037 | -0.05(-6.58%) |
Dec 08, 2021 | 0.6500 | 0.7600 | 0.6310 | 0.7600 | 80,531 | +0.12(+18.66%) |
Dec 07, 2021 | 0.5750 | 0.6700 | 0.5750 | 0.6405 | 68,434 | +0.03(+5.41%) |
Dec 06, 2021 | 0.6000 | 0.6800 | 0.5751 | 0.6076 | 102,383 | -0.01(-1.20%) |
Dec 03, 2021 | 0.6850 | 0.7225 | 0.5900 | 0.6150 | 152,040 | -0.08(-11.51%) |
Dec 02, 2021 | 0.7253 | 0.7253 | 0.6805 | 0.6950 | 85,395 | -0.01(-0.79%) |
Dec 01, 2021 | 0.7250 | 0.7792 | 0.7005 | 0.7005 | 89,295 | -0.01(-1.68%) |
Nov 30, 2021 | 0.7800 | 0.7800 | 0.6950 | 0.7125 | 96,025 | -0.05(-6.86%) |
Nov 29, 2021 | 0.7999 | 0.8000 | 0.7300 | 0.7650 | 72,952 | -0.02(-1.92%) |
Nov 26, 2021 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 20,204 | -0.01(-1.09%) |
Nov 24, 2021 | 0.8400 | 0.8488 | 0.7885 | 0.7886 | 98,740 | -0.04(-4.93%) |
Nov 23, 2021 | 0.8100 | 0.8499 | 0.7700 | 0.8295 | 142,769 | -0.01(-0.66%) |
Nov 22, 2021 | 0.8400 | 0.9750 | 0.8220 | 0.8350 | 519,908 | +0.02(+2.77%) |
Nov 19, 2021 | 0.8400 | 0.8670 | 0.7721 | 0.8125 | 65,214 | -0.02(-2.11%) |
Nov 18, 2021 | 0.8900 | 0.8450 | 0.7711 | 0.8300 | 159,639 | -0.04(-4.60%) |
Nov 17, 2021 | 0.8700 | 0.9450 | 0.7910 | 0.8700 | 319,756 | +0.08(+9.50%) |
Nov 16, 2021 | 0.7800 | 0.7990 | 0.7200 | 0.7945 | 88,725 | +0.02(+2.52%) |
Nov 15, 2021 | 0.7950 | 0.7950 | 0.7575 | 0.7750 | 101,825 | -0.02(-2.50%) |
Nov 12, 2021 | 0.8595 | 0.8595 | 0.7350 | 0.7949 | 132,655 | -0.01(-1.23%) |
Nov 11, 2021 | 0.7650 | 0.8095 | 0.7510 | 0.8048 | 96,360 | +0.03(+4.52%) |
Nov 10, 2021 | 0.7990 | 0.7700 | 89,260 | +0.01(+1.32%) | ||
Nov 09, 2021 | 0.8900 | 0.9000 | 0.7105 | 0.7600 | 146,674 | -0.13(-14.61%) |
Nov 08, 2021 | 0.8350 | 0.9320 | 0.8350 | 0.8900 | 152,522 | +0.06(+6.59%) |
Nov 05, 2021 | 0.8600 | 0.8600 | 0.8200 | 0.8350 | 137,656 | +0.00(+0.00%) |
Nov 04, 2021 | 0.8250 | 0.8600 | 0.8050 | 0.8350 | 154,517 | +0.02(+1.83%) |
Nov 03, 2021 | 0.7300 | 0.8700 | 0.7000 | 0.8200 | 217,749 | +0.10(+13.89%) |
Nov 02, 2021 | 0.6500 | 0.7208 | 0.6400 | 0.7200 | 185,798 | +0.10(+15.61%) |