Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 39,163 | -0.01(-1.45%) |
Mar 30, 2022 | 0.7156 | 0.7290 | 0.6100 | 0.6900 | 191,877 | -0.04(-5.28%) |
Mar 29, 2022 | 0.7100 | 0.7440 | 0.7000 | 0.7285 | 63,148 | -0.01(-1.93%) |
Mar 28, 2022 | 0.8000 | 0.8000 | 0.7005 | 0.7428 | 75,672 | -0.03(-3.53%) |
Mar 25, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 168,411 | +0.01(+1.32%) |
Mar 24, 2022 | 0.8500 | 0.8720 | 0.7275 | 0.7600 | 149,830 | -0.11(-12.19%) |
Mar 23, 2022 | 0.8200 | 0.8900 | 0.7850 | 0.8655 | 91,636 | +0.06(+7.45%) |
Mar 22, 2022 | 0.8200 | 0.8395 | 0.7800 | 0.8055 | 53,595 | -0.01(-1.20%) |
Mar 21, 2022 | 0.7500 | 0.8348 | 0.7300 | 0.8153 | 172,801 | +0.08(+10.18%) |
Mar 18, 2022 | 0.8350 | 0.9000 | 0.7250 | 0.7400 | 244,265 | +0.02(+2.28%) |
Mar 17, 2022 | 0.6995 | 0.7478 | 0.6790 | 0.7235 | 86,547 | +0.03(+4.13%) |
Mar 16, 2022 | 0.7390 | 0.7390 | 0.6700 | 0.6948 | 61,430 | -0.01(-1.45%) |
Mar 15, 2022 | 0.6901 | 0.7400 | 0.6600 | 0.7050 | 41,462 | +0.02(+3.22%) |
Mar 14, 2022 | 0.7000 | 0.7700 | 0.6250 | 0.6830 | 58,772 | -0.08(-10.13%) |
Mar 11, 2022 | 0.8350 | 0.8350 | 0.6600 | 0.7600 | 95,738 | -0.02(-2.56%) |
Mar 10, 2022 | 0.7630 | 0.8600 | 0.7300 | 0.7800 | 117,708 | +0.02(+2.23%) |
Mar 09, 2022 | 0.8500 | 0.9000 | 0.6582 | 0.7630 | 124,737 | -0.09(-10.24%) |
Mar 08, 2022 | 0.9000 | 1.240 | 0.7760 | 0.8500 | 909,437 | +0.03(+3.66%) |
Mar 07, 2022 | 0.6500 | 0.9400 | 0.6500 | 0.8200 | 650,160 | +0.17(+26.15%) |
Mar 04, 2022 | 0.5601 | 0.6500 | 0.5400 | 0.6500 | 160,532 | +0.09(+15.15%) |
Mar 03, 2022 | 0.5688 | 0.5689 | 0.5500 | 0.5645 | 24,779 | -0.04(-5.92%) |
Mar 02, 2022 | 0.5950 | 0.6100 | 0.5510 | 0.6000 | 50,198 | -0.01(-0.83%) |
Mar 01, 2022 | 0.6495 | 0.6495 | 0.5805 | 0.6050 | 89,912 | -0.01(-1.01%) |
Feb 28, 2022 | 0.6000 | 0.6500 | 0.5801 | 0.6112 | 121,247 | +0.03(+4.48%) |
Feb 25, 2022 | 0.6900 | 0.6400 | 0.5351 | 0.5850 | 159,818 | -0.09(-12.69%) |
Feb 24, 2022 | 0.6090 | 0.7700 | 0.5502 | 0.6700 | 499,045 | +0.12(+21.82%) |
Feb 23, 2022 | 0.4445 | 0.5550 | 0.4445 | 0.5500 | 74,439 | +0.07(+13.90%) |
Feb 22, 2022 | 0.5110 | 0.5360 | 0.4800 | 0.4829 | 36,748 | -0.03(-6.25%) |
Feb 18, 2022 | 0.5151 | 0 | -0.02(-3.45%) | |||
Feb 17, 2022 | 0.5500 | 0.5795 | 0.5200 | 0.5335 | 67,962 | -0.01(-1.20%) |
Feb 16, 2022 | 0.5890 | 0.5890 | 0.5335 | 0.5400 | 110,402 | -0.02(-3.57%) |
Feb 15, 2022 | 0.5400 | 0.7195 | 0.5400 | 0.5600 | 410,270 | +0.02(+3.70%) |
Feb 14, 2022 | 0.6163 | 0.6670 | 0.5400 | 0.5400 | 35,009 | -0.01(-0.92%) |
Feb 11, 2022 | 0.5500 | 0.6800 | 0.5133 | 0.5450 | 74,649 | -0.01(-0.91%) |
Feb 10, 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5500 | 30,711 | -0.01(-1.79%) |
Feb 09, 2022 | 0.5200 | 0.5606 | 0.5200 | 0.5600 | 34,332 | +0.02(+4.36%) |
Feb 08, 2022 | 0.5206 | 0.5499 | 0.5120 | 0.5366 | 45,748 | +0.01(+1.25%) |
Feb 07, 2022 | 0.5849 | 0.5849 | 0.5115 | 0.5300 | 58,564 | -0.03(-5.36%) |
Feb 04, 2022 | 0.5600 | 0.5725 | 0.5600 | 0.5600 | 13,091 | +0.01(+1.82%) |
Feb 03, 2022 | 0.6195 | 0.5500 | 0.5500 | 21,481 | -0.02(-3.51%) | |
Feb 02, 2022 | 0.6199 | 0.6199 | 0.5550 | 0.5700 | 18,401 | -0.01(-0.87%) |
Feb 01, 2022 | 0.5500 | 0.6297 | 0.5500 | 0.5750 | 13,242 | +0.02(+3.60%) |
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%) |