Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7791 | 0.8000 | 407,783 | +0.05(+6.95%) | ||
Jan 28, 2022 | 0.6800 | 0.8400 | 0.6800 | 0.7480 | 351,328 | +0.07(+9.90%) |
Jan 27, 2022 | 0.6800 | 0.7400 | 0.6800 | 0.6806 | 188,836 | -0.03(-4.14%) |
Jan 26, 2022 | 0.7181 | 0.7500 | 0.6942 | 0.7100 | 124,391 | -0.02(-2.74%) |
Jan 25, 2022 | 0.6930 | 0.7394 | 0.6902 | 0.7300 | 174,529 | +0.04(+6.34%) |
Jan 24, 2022 | 0.7197 | 0.7522 | 0.6800 | 0.6865 | 104,494 | -0.06(-7.48%) |
Jan 21, 2022 | 0.7137 | 0.7900 | 0.7000 | 0.7420 | 113,946 | +0.02(+2.27%) |
Jan 20, 2022 | 0.7006 | 0.8000 | 0.7006 | 0.7255 | 111,594 | -0.02(-3.27%) |
Jan 19, 2022 | 0.7000 | 0.7700 | 0.6950 | 0.7500 | 145,350 | +0.02(+3.16%) |
Jan 18, 2022 | 0.7500 | 0.7650 | 0.7005 | 0.7270 | 85,912 | -0.02(-2.94%) |
Jan 14, 2022 | 0.7490 | 0 | +0.05(+7.00%) | |||
Jan 13, 2022 | 0.7363 | 0.8055 | 0.7000 | 0.7000 | 334,546 | -0.07(-9.33%) |
Jan 12, 2022 | 0.8200 | 0.8200 | 0.7400 | 0.7720 | 104,343 | -0.03(-4.19%) |
Jan 11, 2022 | 0.7117 | 0.8383 | 0.7002 | 0.8058 | 135,785 | +0.07(+8.89%) |
Jan 10, 2022 | 0.7400 | 0.7827 | 0.7050 | 0.7400 | 70,948 | -0.01(-0.68%) |
Jan 07, 2022 | 0.7500 | 0.7644 | 0.7300 | 0.7451 | 80,786 | -0.00(-0.63%) |
Jan 06, 2022 | 0.7800 | 0.7900 | 0.6661 | 0.7498 | 366,865 | -0.05(-5.76%) |
Jan 05, 2022 | 0.8120 | 0.8297 | 0.7890 | 0.7956 | 52,640 | -0.02(-2.93%) |
Jan 04, 2022 | 0.8214 | 0.8499 | 0.7988 | 0.8196 | 89,175 | -0.02(-2.75%) |
Jan 03, 2022 | 0.8200 | 0.8598 | 0.8150 | 0.8428 | 120,256 | +0.02(+2.78%) |
Dec 31, 2021 | 0.8682 | 0.8900 | 0.8040 | 0.8200 | 203,519 | -0.07(-7.85%) |
Dec 30, 2021 | 0.8782 | 0.8950 | 0.8602 | 0.8899 | 173,909 | -0.01(-0.58%) |
Dec 29, 2021 | 0.8860 | 0.9100 | 0.8651 | 0.8951 | 116,784 | +0.00(+0.55%) |
Dec 28, 2021 | 0.9800 | 0.9999 | 0.8779 | 0.8902 | 258,880 | -0.14(-13.57%) |
Dec 27, 2021 | 0.9737 | 1.070 | 0.8601 | 1.030 | 336,433 | +0.11(+12.48%) |
Dec 23, 2021 | 0.8161 | 0.9500 | 0.8161 | 0.9157 | 371,690 | +0.08(+9.01%) |
Dec 22, 2021 | 0.8200 | 0.8500 | 0.7913 | 0.8400 | 191,435 | -0.01(-1.14%) |
Dec 21, 2021 | 0.8000 | 0.8677 | 0.7900 | 0.8497 | 217,024 | +0.02(+2.39%) |
Dec 20, 2021 | 0.8700 | 0.8850 | 0.8002 | 0.8299 | 70,999 | -0.05(-5.53%) |
Dec 17, 2021 | 0.8277 | 0.8800 | 0.8105 | 0.8785 | 71,317 | +0.03(+3.49%) |
Dec 16, 2021 | 0.8900 | 0.8999 | 0.8400 | 0.8489 | 143,826 | -0.03(-3.53%) |
Dec 15, 2021 | 0.8676 | 0.9000 | 0.8475 | 0.8800 | 60,840 | +0.02(+2.33%) |
Dec 14, 2021 | 0.8500 | 0.9000 | 0.8500 | 0.8600 | 119,605 | +0.00(+0.56%) |
Dec 13, 2021 | 0.8700 | 0.9000 | 0.8523 | 0.8552 | 48,726 | -0.03(-3.92%) |
Dec 10, 2021 | 0.9000 | 0.9000 | 0.8711 | 0.8901 | 81,671 | +0.00(+0.01%) |
Dec 09, 2021 | 0.9000 | 0.9300 | 0.8800 | 0.8900 | 118,488 | -0.04(-4.30%) |
Dec 08, 2021 | 0.9100 | 0.9701 | 0.9050 | 0.9300 | 74,834 | +0.01(+1.05%) |
Dec 07, 2021 | 0.9100 | 0.9399 | 0.9100 | 0.9203 | 61,081 | -0.02(-2.09%) |
Dec 06, 2021 | 0.9390 | 0.9399 | 0.9290 | 0.9399 | 53,385 | -0.01(-0.94%) |
Dec 03, 2021 | 1.000 | 1.000 | 0.9120 | 0.9488 | 107,400 | -0.03(-3.18%) |
Dec 02, 2021 | 0.9500 | 0.9800 | 0.9100 | 0.9800 | 69,577 | +0.03(+2.85%) |
Dec 01, 2021 | 1.020 | 1.020 | 0.9100 | 0.9528 | 91,079 | +0.00(+0.29%) |
Nov 30, 2021 | 0.9500 | 0.9650 | 0.9240 | 0.9500 | 98,906 | +0.02(+1.81%) |
Nov 29, 2021 | 0.9800 | 0.9800 | 0.9330 | 0.9331 | 96,141 | +0.01(+1.19%) |
Nov 26, 2021 | 0.9300 | 0.9500 | 0.9031 | 0.9221 | 61,595 | -0.05(-5.23%) |
Nov 24, 2021 | 0.9581 | 0.9730 | 0.9159 | 0.9730 | 67,999 | +0.01(+0.54%) |
Nov 23, 2021 | 0.9600 | 1.000 | 0.8895 | 0.9678 | 238,454 | -0.01(-1.24%) |
Nov 22, 2021 | 0.9800 | 1.010 | 0.9600 | 0.9800 | 75,963 | -0.01(-1.01%) |
Nov 19, 2021 | 1.000 | 1.010 | 0.9800 | 0.9900 | 63,931 | -0.02(-1.98%) |
Nov 18, 2021 | 1.000 | 1.020 | 0.9950 | 1.010 | 101,405 | +0.00(+0.00%) |
Nov 17, 2021 | 1.020 | 1.030 | 1.000 | 1.010 | 237,219 | -0.03(-2.88%) |
Nov 16, 2021 | 1.060 | 1.060 | 1.020 | 1.040 | 74,292 | -0.02(-1.89%) |
Nov 15, 2021 | 1.030 | 1.070 | 1.020 | 1.060 | 186,753 | +0.02(+1.92%) |
Nov 12, 2021 | 1.030 | 1.080 | 1.030 | 1.040 | 111,320 | -0.02(-1.89%) |
Nov 11, 2021 | 1.020 | 1.070 | 1.020 | 1.060 | 175,528 | +0.00(+0.00%) |
Nov 10, 2021 | 1.050 | 1.020 | 1.060 | 64,830 | +0.00(+0.00%) | |
Nov 09, 2021 | 1.070 | 1.080 | 1.035 | 1.060 | 164,285 | +0.00(+0.00%) |
Nov 08, 2021 | 1.120 | 1.120 | 1.050 | 1.060 | 86,379 | -0.06(-5.36%) |
Nov 05, 2021 | 1.080 | 1.150 | 1.080 | 1.120 | 228,909 | +0.03(+2.75%) |
Nov 04, 2021 | 1.130 | 1.130 | 1.060 | 1.090 | 222,454 | -0.02(-2.24%) |
Nov 03, 2021 | 1.100 | 1.130 | 1.090 | 1.115 | 200,122 | -0.01(-0.45%) |
Nov 02, 2021 | 1.050 | 1.120 | 1.030 | 1.120 | 344,421 | +0.09(+8.74%) |