Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.8400 | 0.8500 | 0.8157 | 0.8230 | 589,496 | -0.02(-1.79%) |
Feb 25, 2022 | 0.8300 | 0.8485 | 0.8109 | 0.8380 | 286,155 | +0.02(+2.50%) |
Feb 24, 2022 | 0.7800 | 0.8200 | 0.7500 | 0.8176 | 1,396,517 | -0.01(-1.49%) |
Feb 23, 2022 | 0.8700 | 0.9000 | 0.8300 | 0.8300 | 1,006,144 | -0.04(-5.12%) |
Feb 22, 2022 | 0.9200 | 0.9200 | 0.8604 | 0.8748 | 744,704 | -0.04(-3.87%) |
Feb 18, 2022 | 0.9100 | 0 | -0.06(-6.10%) | |||
Feb 17, 2022 | 0.9999 | 1.000 | 0.9508 | 0.9691 | 453,687 | -0.02(-2.10%) |
Feb 16, 2022 | 1.000 | 1.000 | 0.9702 | 0.9899 | 398,749 | -0.00(-0.02%) |
Feb 15, 2022 | 0.9600 | 1.010 | 0.9464 | 0.9901 | 525,333 | +0.05(+5.34%) |
Feb 14, 2022 | 0.9680 | 0.9874 | 0.9300 | 0.9399 | 774,989 | -0.05(-5.08%) |
Feb 11, 2022 | 1.000 | 1.030 | 0.9700 | 0.9902 | 609,454 | -0.01(-0.98%) |
Feb 10, 2022 | 0.9700 | 1.030 | 0.9600 | 1.000 | 635,111 | +0.02(+2.05%) |
Feb 09, 2022 | 0.9500 | 1.020 | 0.9401 | 0.9799 | 476,721 | +0.01(+1.16%) |
Feb 08, 2022 | 0.9500 | 0.9812 | 0.9401 | 0.9687 | 1,654,925 | +0.02(+2.29%) |
Feb 07, 2022 | 0.9800 | 0.9800 | 0.9401 | 0.9470 | 503,997 | -0.01(-1.25%) |
Feb 04, 2022 | 0.9337 | 0.9591 | 0.9048 | 0.9590 | 709,306 | +0.04(+4.01%) |
Feb 03, 2022 | 0.9500 | 0.9220 | 645,677 | -0.03(-2.95%) | ||
Feb 02, 2022 | 0.9556 | 0.9700 | 0.9204 | 0.9500 | 601,357 | +0.00(+0.31%) |
Feb 01, 2022 | 0.9486 | 0.9800 | 0.9200 | 0.9471 | 483,677 | +0.03(+3.07%) |
Jan 31, 2022 | 0.8693 | 0.9400 | 0.9189 | 805,492 | +0.05(+5.75%) | |
Jan 28, 2022 | 0.8530 | 0.8800 | 0.8111 | 0.8689 | 1,127,009 | +0.02(+2.10%) |
Jan 27, 2022 | 0.8821 | 0.9437 | 0.8500 | 0.8510 | 924,636 | -0.05(-5.04%) |
Jan 26, 2022 | 0.9900 | 0.9990 | 0.8901 | 0.8962 | 1,020,492 | -0.02(-2.29%) |
Jan 25, 2022 | 0.8682 | 0.9383 | 0.8682 | 0.9172 | 687,115 | +0.02(+1.91%) |
Jan 24, 2022 | 0.9200 | 0.9470 | 0.8800 | 0.9000 | 1,361,306 | -0.04(-4.76%) |
Jan 21, 2022 | 1.000 | 1.010 | 0.9310 | 0.9450 | 1,297,679 | -0.11(-10.00%) |
Jan 20, 2022 | 1.040 | 1.050 | 1.000 | 1.050 | 1,149,112 | +0.03(+2.94%) |
Jan 19, 2022 | 1.060 | 1.060 | 1.000 | 1.020 | 797,215 | +0.03(+3.10%) |
Jan 18, 2022 | 1.050 | 1.050 | 0.9500 | 0.9893 | 1,100,433 | -0.07(-6.67%) |
Jan 14, 2022 | 1.060 | 0 | +0.01(+0.95%) | |||
Jan 13, 2022 | 1.140 | 1.160 | 1.040 | 1.050 | 978,487 | -0.11(-9.48%) |
Jan 12, 2022 | 1.080 | 1.190 | 1.080 | 1.160 | 1,741,694 | +0.09(+8.41%) |
Jan 11, 2022 | 1.040 | 1.080 | 1.031 | 1.070 | 795,488 | +0.03(+2.88%) |
Jan 10, 2022 | 1.020 | 1.040 | 1.010 | 1.040 | 789,882 | +0.02(+1.96%) |
Jan 07, 2022 | 1.060 | 1.070 | 1.015 | 1.020 | 544,412 | -0.04(-3.77%) |
Jan 06, 2022 | 1.030 | 1.060 | 0.9900 | 1.060 | 1,225,083 | +0.01(+0.95%) |
Jan 05, 2022 | 1.010 | 1.080 | 1.000 | 1.050 | 1,665,818 | +0.07(+7.14%) |
Jan 04, 2022 | 0.9900 | 1.020 | 0.9601 | 0.9800 | 667,009 | -0.01(-0.54%) |
Jan 03, 2022 | 0.9900 | 1.020 | 0.9600 | 0.9853 | 540,248 | +0.02(+1.67%) |
Dec 31, 2021 | 0.9861 | 1.010 | 0.9501 | 0.9691 | 1,141,429 | -0.05(-4.99%) |
Dec 30, 2021 | 0.9300 | 1.020 | 0.9200 | 1.020 | 1,364,079 | +0.07(+7.37%) |
Dec 29, 2021 | 0.9300 | 0.9945 | 0.9200 | 0.9500 | 1,199,277 | +0.00(+0.38%) |
Dec 28, 2021 | 0.9864 | 1.000 | 0.9300 | 0.9464 | 1,179,669 | -0.05(-4.69%) |
Dec 27, 2021 | 1.020 | 1.050 | 0.9784 | 0.9930 | 1,520,987 | -0.02(-1.68%) |
Dec 23, 2021 | 0.9500 | 1.030 | 0.9500 | 1.010 | 1,255,148 | +0.07(+7.45%) |
Dec 22, 2021 | 0.9901 | 0.9901 | 0.9202 | 0.9400 | 1,011,598 | -0.03(-2.72%) |
Dec 21, 2021 | 0.9100 | 0.9800 | 0.9050 | 0.9663 | 1,637,213 | +0.08(+8.57%) |
Dec 20, 2021 | 0.8530 | 0.9099 | 0.8530 | 0.8900 | 897,791 | -0.01(-0.85%) |
Dec 17, 2021 | 0.8700 | 0.9043 | 0.8106 | 0.8976 | 9,768,596 | -0.00(-0.49%) |
Dec 16, 2021 | 0.9299 | 0.9299 | 0.8994 | 0.9020 | 3,116,628 | +0.01(+1.66%) |
Dec 15, 2021 | 1.040 | 1.070 | 0.8873 | 0.8873 | 4,792,272 | -0.16(-15.50%) |
Dec 14, 2021 | 1.100 | 1.110 | 1.050 | 1.050 | 2,972,334 | -0.06(-5.41%) |
Dec 13, 2021 | 1.250 | 1.260 | 1.100 | 1.110 | 6,725,836 | -0.29(-20.71%) |
Dec 10, 2021 | 1.360 | 1.430 | 1.360 | 1.400 | 741,238 | +0.04(+2.94%) |
Dec 09, 2021 | 1.370 | 1.430 | 1.360 | 1.360 | 553,532 | -0.04(-2.86%) |
Dec 08, 2021 | 1.400 | 1.400 | 1.340 | 1.400 | 1,085,499 | +0.02(+1.45%) |
Dec 07, 2021 | 1.310 | 1.400 | 1.310 | 1.380 | 723,929 | +0.06(+4.55%) |
Dec 06, 2021 | 1.220 | 1.320 | 1.210 | 1.320 | 1,147,330 | +0.08(+6.45%) |
Dec 03, 2021 | 1.280 | 1.320 | 1.210 | 1.240 | 2,085,113 | -0.06(-4.62%) |
Dec 02, 2021 | 1.340 | 1.370 | 1.290 | 1.300 | 2,183,933 | -0.04(-2.99%) |