Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7100 | 0.7654 | 0.6116 | 0.6800 | 283,743 | -0.09(-12.16%) |
Apr 28, 2022 | 0.6112 | 0.7950 | 0.5975 | 0.7741 | 452,287 | +0.14(+22.85%) |
Apr 27, 2022 | 0.6034 | 0.6499 | 0.6034 | 0.6301 | 80,774 | -0.03(-4.60%) |
Apr 26, 2022 | 0.6989 | 0.6989 | 0.6030 | 0.6605 | 238,035 | -0.02(-3.14%) |
Apr 25, 2022 | 0.7500 | 0.7500 | 0.5891 | 0.6819 | 897,713 | -0.08(-10.28%) |
Apr 22, 2022 | 0.7600 | 0.7900 | 0.7600 | 0.7600 | 54,688 | +0.00(+0.00%) |
Apr 21, 2022 | 0.8000 | 0.8300 | 0.7500 | 0.7600 | 111,409 | -0.04(-4.83%) |
Apr 20, 2022 | 0.7900 | 0.8200 | 0.7700 | 0.7986 | 66,726 | +0.00(+0.59%) |
Apr 19, 2022 | 0.8020 | 0.8200 | 0.7901 | 0.7939 | 87,679 | +0.01(+0.94%) |
Apr 18, 2022 | 0.7967 | 0.8100 | 0.7700 | 0.7865 | 161,812 | -0.03(-3.53%) |
Apr 14, 2022 | 0.8487 | 0.8487 | 0.7901 | 0.8153 | 420,975 | +0.01(+1.28%) |
Apr 13, 2022 | 0.8000 | 0.8150 | 0.7950 | 0.8050 | 67,925 | +0.01(+0.63%) |
Apr 12, 2022 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 126,744 | +0.01(+0.65%) |
Apr 11, 2022 | 0.8137 | 0.8389 | 0.7701 | 0.7948 | 59,735 | -0.01(-1.82%) |
Apr 08, 2022 | 0.8197 | 0.8300 | 0.8000 | 0.8095 | 86,888 | -0.02(-2.02%) |
Apr 07, 2022 | 0.8000 | 0.8399 | 0.7700 | 0.8262 | 157,284 | +0.02(+2.00%) |
Apr 06, 2022 | 0.8560 | 0.8827 | 0.7933 | 0.8100 | 352,057 | -0.05(-6.03%) |
Apr 05, 2022 | 0.8800 | 0.9000 | 0.8300 | 0.8620 | 349,719 | -0.02(-1.83%) |
Apr 04, 2022 | 0.8894 | 0.8900 | 0.8515 | 0.8781 | 330,028 | +0.01(+0.92%) |
Apr 01, 2022 | 0.9000 | 0.9400 | 0.8612 | 0.8701 | 388,497 | -0.02(-2.46%) |
Mar 31, 2022 | 0.9199 | 0.9199 | 0.8900 | 0.8920 | 38,576 | -0.02(-2.01%) |
Mar 30, 2022 | 0.9499 | 0.9500 | 0.9001 | 0.9103 | 32,494 | +0.00(+0.03%) |
Mar 29, 2022 | 0.9200 | 0.9400 | 0.9076 | 0.9100 | 44,870 | -0.02(-2.15%) |
Mar 28, 2022 | 0.9000 | 0.9500 | 0.8700 | 0.9300 | 201,571 | +0.02(+2.36%) |
Mar 25, 2022 | 0.9458 | 0.9458 | 0.8821 | 0.9086 | 66,477 | -0.04(-4.26%) |
Mar 24, 2022 | 0.9400 | 0.9600 | 0.9200 | 0.9490 | 140,119 | -0.00(-0.41%) |
Mar 23, 2022 | 0.9888 | 1.000 | 0.9500 | 0.9529 | 298,860 | -0.04(-3.84%) |
Mar 22, 2022 | 0.9803 | 1.020 | 0.9800 | 0.9910 | 209,889 | +0.01(+1.12%) |
Mar 21, 2022 | 0.9700 | 1.020 | 0.9442 | 0.9800 | 160,006 | +0.00(+0.01%) |
Mar 18, 2022 | 0.9200 | 1.020 | 0.8800 | 0.9799 | 419,820 | +0.07(+7.68%) |
Mar 17, 2022 | 0.8900 | 0.9299 | 0.8600 | 0.9100 | 149,300 | +0.00(+0.00%) |
Mar 16, 2022 | 0.9231 | 0.9800 | 0.8652 | 0.9100 | 382,974 | +0.10(+12.46%) |
Mar 15, 2022 | 0.7772 | 0.8388 | 0.7600 | 0.8092 | 167,516 | +0.03(+3.74%) |
Mar 14, 2022 | 0.8800 | 0.8879 | 0.7000 | 0.7800 | 433,866 | -0.12(-13.33%) |
Mar 11, 2022 | 0.9300 | 0.9764 | 0.8820 | 0.9000 | 236,842 | -0.03(-3.23%) |
Mar 10, 2022 | 0.9700 | 0.9700 | 0.9112 | 0.9300 | 78,892 | -0.05(-5.10%) |
Mar 09, 2022 | 0.9400 | 0.9800 | 0.9380 | 0.9800 | 72,172 | +0.05(+5.38%) |
Mar 08, 2022 | 0.9200 | 0.9899 | 0.8810 | 0.9300 | 345,692 | +0.01(+1.09%) |
Mar 07, 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9200 | 550,289 | -0.03(-3.29%) |
Mar 04, 2022 | 0.9701 | 1.040 | 0.9250 | 0.9513 | 225,697 | -0.01(-1.33%) |
Mar 03, 2022 | 0.9989 | 1.028 | 0.9500 | 0.9641 | 349,941 | -0.04(-3.51%) |
Mar 02, 2022 | 1.020 | 1.040 | 0.9800 | 0.9992 | 210,625 | -0.02(-2.04%) |
Mar 01, 2022 | 1.050 | 1.050 | 0.9970 | 1.020 | 174,073 | -0.03(-2.86%) |
Feb 28, 2022 | 1.060 | 1.090 | 0.9900 | 1.050 | 534,520 | -0.02(-1.87%) |
Feb 25, 2022 | 1.130 | 1.120 | 1.050 | 1.070 | 272,418 | -0.07(-6.14%) |
Feb 24, 2022 | 1.070 | 1.140 | 1.032 | 1.140 | 102,443 | +0.01(+0.88%) |
Feb 23, 2022 | 1.140 | 1.150 | 1.080 | 1.130 | 105,357 | +0.01(+0.89%) |
Feb 22, 2022 | 1.150 | 1.180 | 1.070 | 1.120 | 253,253 | -0.05(-4.27%) |
Feb 18, 2022 | 1.170 | 0 | -0.02(-1.68%) | |||
Feb 17, 2022 | 1.280 | 1.280 | 1.160 | 1.190 | 685,247 | -0.09(-7.03%) |
Feb 16, 2022 | 1.330 | 1.330 | 1.220 | 1.280 | 353,925 | -0.03(-2.29%) |
Feb 15, 2022 | 1.270 | 1.320 | 1.210 | 1.310 | 648,793 | +0.03(+2.34%) |
Feb 14, 2022 | 1.300 | 1.340 | 1.260 | 1.280 | 304,821 | +0.02(+1.59%) |
Feb 11, 2022 | 1.250 | 1.380 | 1.230 | 1.260 | 896,587 | +0.02(+1.61%) |
Feb 10, 2022 | 1.200 | 1.250 | 1.180 | 1.240 | 243,693 | +0.07(+5.98%) |
Feb 09, 2022 | 1.210 | 1.250 | 1.160 | 1.170 | 107,485 | -0.04(-3.31%) |
Feb 08, 2022 | 1.170 | 1.230 | 1.170 | 1.210 | 88,105 | +0.04(+3.42%) |
Feb 07, 2022 | 1.110 | 1.280 | 1.110 | 1.170 | 280,379 | +0.04(+3.54%) |
Feb 04, 2022 | 1.130 | 1.172 | 1.120 | 1.130 | 254,689 | -0.05(-4.24%) |
Feb 03, 2022 | 1.200 | 1.120 | 1.180 | 320,801 | -0.03(-2.48%) | |
Feb 02, 2022 | 1.300 | 1.300 | 1.180 | 1.210 | 208,062 | -0.09(-6.92%) |