Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7245 | 0.7748 | 358,845 | +0.04(+6.14%) | ||
Jan 28, 2022 | 0.6980 | 0.7599 | 0.6900 | 0.7300 | 277,509 | +0.02(+2.10%) |
Jan 27, 2022 | 0.7251 | 0.7600 | 0.6972 | 0.7150 | 329,551 | -0.01(-1.27%) |
Jan 26, 2022 | 0.7460 | 0.8000 | 0.7120 | 0.7242 | 246,560 | -0.02(-2.80%) |
Jan 25, 2022 | 0.7000 | 0.7600 | 0.6900 | 0.7451 | 285,774 | +0.03(+3.76%) |
Jan 24, 2022 | 0.7200 | 0.7250 | 0.6510 | 0.7181 | 1,110,259 | -0.01(-1.51%) |
Jan 21, 2022 | 0.7600 | 0.7643 | 0.7250 | 0.7291 | 622,464 | -0.03(-4.07%) |
Jan 20, 2022 | 0.7800 | 0.8090 | 0.7512 | 0.7600 | 446,119 | -0.02(-1.95%) |
Jan 19, 2022 | 0.7900 | 0.7999 | 0.7748 | 0.7751 | 579,300 | -0.02(-2.88%) |
Jan 18, 2022 | 0.8200 | 0.8298 | 0.7805 | 0.7981 | 440,759 | -0.02(-2.72%) |
Jan 14, 2022 | 0.8204 | 0 | +0.01(+1.75%) | |||
Jan 13, 2022 | 0.8220 | 0.8400 | 0.8010 | 0.8063 | 852,001 | -0.02(-1.96%) |
Jan 12, 2022 | 0.8700 | 0.8700 | 0.8100 | 0.8224 | 947,234 | -0.04(-4.94%) |
Jan 11, 2022 | 0.9000 | 0.9170 | 0.8326 | 0.8651 | 961,840 | -0.05(-5.66%) |
Jan 10, 2022 | 0.9300 | 0.9625 | 0.8600 | 0.9170 | 1,310,111 | -0.01(-1.41%) |
Jan 07, 2022 | 0.9530 | 0.9900 | 0.9200 | 0.9301 | 918,529 | -0.04(-4.61%) |
Jan 06, 2022 | 1.010 | 1.025 | 0.9101 | 0.9750 | 1,930,225 | -0.04(-3.47%) |
Jan 05, 2022 | 1.030 | 1.140 | 0.9600 | 1.010 | 9,099,653 | -0.02(-1.94%) |
Jan 04, 2022 | 0.8900 | 1.040 | 0.8900 | 1.030 | 4,309,889 | +0.14(+15.86%) |
Jan 03, 2022 | 0.8428 | 0.9000 | 0.8420 | 0.8890 | 424,212 | +0.05(+5.63%) |
Dec 31, 2021 | 0.8404 | 0.8899 | 0.8341 | 0.8416 | 768,420 | +0.00(+0.12%) |
Dec 30, 2021 | 0.8466 | 0.8700 | 0.8300 | 0.8406 | 1,060,206 | +0.01(+1.28%) |
Dec 29, 2021 | 0.8300 | 0.8500 | 0.8100 | 0.8300 | 527,335 | -0.01(-1.20%) |
Dec 28, 2021 | 0.8500 | 0.8800 | 0.8400 | 0.8401 | 653,762 | -0.03(-3.44%) |
Dec 27, 2021 | 0.9200 | 0.9200 | 0.8402 | 0.8700 | 793,980 | -0.04(-4.40%) |
Dec 23, 2021 | 0.9100 | 0.9350 | 0.9000 | 0.9100 | 221,573 | -0.01(-1.09%) |
Dec 22, 2021 | 0.9000 | 0.9350 | 0.8950 | 0.9200 | 434,016 | +0.03(+2.80%) |
Dec 21, 2021 | 0.8817 | 0.9089 | 0.8610 | 0.8949 | 361,300 | +0.01(+1.12%) |
Dec 20, 2021 | 0.8800 | 0.9100 | 0.8558 | 0.8850 | 416,449 | +0.03(+2.91%) |
Dec 17, 2021 | 0.8700 | 0.9036 | 0.8575 | 0.8600 | 402,574 | -0.01(-0.73%) |
Dec 16, 2021 | 0.8900 | 0.9100 | 0.8600 | 0.8663 | 223,697 | -0.01(-0.61%) |
Dec 15, 2021 | 0.8900 | 0.9100 | 0.8700 | 0.8716 | 342,067 | -0.02(-2.34%) |
Dec 14, 2021 | 0.8990 | 0.9099 | 0.8800 | 0.8925 | 376,678 | -0.00(-0.28%) |
Dec 13, 2021 | 0.9100 | 0.9100 | 0.8902 | 0.8950 | 419,997 | +0.01(+0.61%) |
Dec 10, 2021 | 0.9000 | 0.9200 | 0.8700 | 0.8896 | 228,117 | -0.01(-1.16%) |
Dec 09, 2021 | 0.9058 | 0.9350 | 0.9000 | 0.9000 | 160,144 | -0.02(-1.96%) |
Dec 08, 2021 | 0.8800 | 0.9300 | 0.8800 | 0.9180 | 178,069 | +0.03(+3.15%) |
Dec 07, 2021 | 0.9000 | 0.9100 | 0.8700 | 0.8900 | 296,841 | +0.00(+0.55%) |
Dec 06, 2021 | 0.8300 | 0.8937 | 0.8250 | 0.8851 | 256,159 | +0.05(+5.36%) |
Dec 03, 2021 | 0.8800 | 0.9040 | 0.8150 | 0.8401 | 523,260 | -0.07(-7.69%) |
Dec 02, 2021 | 0.9000 | 0.9199 | 0.8700 | 0.9101 | 377,735 | +0.01(+1.12%) |
Dec 01, 2021 | 0.9390 | 0.9600 | 0.8850 | 0.9000 | 427,514 | -0.04(-4.02%) |
Nov 30, 2021 | 0.9400 | 0.9400 | 0.9110 | 0.9377 | 291,043 | -0.01(-0.72%) |
Nov 29, 2021 | 0.9601 | 0.9729 | 0.9320 | 0.9445 | 438,977 | -0.04(-3.62%) |
Nov 26, 2021 | 0.9500 | 0.9900 | 0.9200 | 0.9800 | 263,596 | +0.00(+0.00%) |
Nov 24, 2021 | 0.9500 | 0.9854 | 0.9400 | 0.9800 | 288,460 | +0.03(+2.64%) |
Nov 23, 2021 | 0.9666 | 0.9778 | 0.9400 | 0.9548 | 371,221 | -0.01(-0.54%) |
Nov 22, 2021 | 1.020 | 1.030 | 0.9561 | 0.9600 | 764,186 | -0.07(-6.80%) |
Nov 19, 2021 | 1.010 | 1.030 | 1.000 | 1.030 | 410,693 | +0.04(+3.53%) |
Nov 18, 2021 | 1.030 | 1.020 | 0.9902 | 0.9949 | 599,213 | -0.04(-3.41%) |
Nov 17, 2021 | 1.030 | 1.050 | 1.020 | 1.030 | 641,560 | +0.00(+0.00%) |
Nov 16, 2021 | 1.050 | 1.050 | 1.030 | 1.030 | 410,852 | -0.03(-2.83%) |
Nov 15, 2021 | 1.060 | 1.090 | 1.050 | 1.060 | 202,108 | +0.01(+0.95%) |
Nov 12, 2021 | 1.050 | 1.070 | 1.040 | 1.050 | 494,857 | +0.00(+0.00%) |
Nov 11, 2021 | 1.081 | 1.085 | 1.040 | 1.050 | 425,966 | -0.03(-2.78%) |
Nov 10, 2021 | 1.090 | 1.072 | 1.080 | 402,577 | -0.02(-1.82%) | |
Nov 09, 2021 | 1.100 | 1.110 | 1.090 | 1.100 | 504,765 | -0.01(-0.90%) |
Nov 08, 2021 | 1.130 | 1.140 | 1.100 | 1.110 | 682,978 | -0.02(-1.77%) |
Nov 05, 2021 | 1.160 | 1.170 | 1.120 | 1.130 | 580,887 | -0.04(-3.42%) |
Nov 04, 2021 | 1.170 | 1.180 | 1.150 | 1.170 | 483,355 | -0.01(-0.85%) |
Nov 03, 2021 | 1.160 | 1.180 | 1.159 | 1.180 | 503,109 | +0.01(+0.85%) |
Nov 02, 2021 | 1.180 | 1.190 | 1.150 | 1.170 | 542,800 | +0.00(+0.00%) |