Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.6300 | 0.6879 | 0.6300 | 0.6798 | 58,280 | +0.05(+7.90%) |
Feb 25, 2022 | 0.5270 | 0.6482 | 0.5870 | 0.6300 | 17,322 | +0.05(+8.81%) |
Feb 24, 2022 | 0.4100 | 0.6719 | 0.4100 | 0.5790 | 79,082 | -0.08(-12.27%) |
Feb 23, 2022 | 0.6700 | 0.6949 | 0.6600 | 0.6600 | 17,322 | -0.04(-5.96%) |
Feb 22, 2022 | 0.6594 | 0.7018 | 0.6569 | 0.7018 | 13,302 | -0.01(-2.00%) |
Feb 18, 2022 | 0.7161 | 0 | -0.01(-0.87%) | |||
Feb 17, 2022 | 0.7060 | 0.7512 | 0.7060 | 0.7224 | 69,148 | -0.02(-3.23%) |
Feb 16, 2022 | 0.7400 | 0.7500 | 0.7026 | 0.7465 | 63,171 | -0.01(-0.90%) |
Feb 15, 2022 | 0.7450 | 0.7660 | 0.6685 | 0.7533 | 36,452 | +0.01(+1.11%) |
Feb 14, 2022 | 0.7500 | 0.7650 | 0.7155 | 0.7450 | 49,037 | -0.01(-1.15%) |
Feb 11, 2022 | 0.8000 | 0.8000 | 0.7400 | 0.7537 | 40,375 | -0.05(-5.82%) |
Feb 10, 2022 | 0.7950 | 0.8200 | 0.7600 | 0.8003 | 262,237 | +0.01(+1.63%) |
Feb 09, 2022 | 0.7400 | 0.7980 | 0.7400 | 0.7875 | 15,978 | +0.03(+3.63%) |
Feb 08, 2022 | 0.7632 | 0.7830 | 0.7438 | 0.7599 | 28,222 | -0.02(-2.06%) |
Feb 07, 2022 | 0.7810 | 0.7810 | 0.7300 | 0.7759 | 32,953 | +0.01(+1.61%) |
Feb 04, 2022 | 0.7900 | 0.7900 | 0.7205 | 0.7636 | 94,766 | -0.03(-4.17%) |
Feb 03, 2022 | 0.7700 | 0.7968 | 200,782 | +0.03(+3.48%) | ||
Feb 02, 2022 | 0.7600 | 0.8600 | 0.7353 | 0.7700 | 358,726 | +0.01(+1.34%) |
Feb 01, 2022 | 0.7400 | 0.7600 | 0.7241 | 0.7598 | 144,284 | +0.04(+4.93%) |
Jan 31, 2022 | 0.7798 | 0.7000 | 0.7241 | 8,910 | -0.01(-0.78%) | |
Jan 28, 2022 | 0.7800 | 0.7800 | 0.7020 | 0.7298 | 27,594 | -0.04(-5.06%) |
Jan 27, 2022 | 0.7617 | 0.7691 | 0.7180 | 0.7687 | 13,514 | -0.01(-0.81%) |
Jan 26, 2022 | 0.7800 | 0.8100 | 0.7500 | 0.7750 | 163,690 | -0.02(-1.90%) |
Jan 25, 2022 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 199,808 | -0.02(-2.47%) |
Jan 24, 2022 | 0.7857 | 0.8100 | 0.6950 | 0.8100 | 93,062 | +0.00(+0.00%) |
Jan 21, 2022 | 0.8600 | 0.8600 | 0.7391 | 0.8100 | 72,443 | -0.05(-5.80%) |
Jan 20, 2022 | 0.7700 | 0.8599 | 0.7700 | 0.8599 | 48,664 | +0.04(+4.87%) |
Jan 19, 2022 | 0.8490 | 0.8490 | 0.7700 | 0.8200 | 20,803 | -0.01(-1.22%) |
Jan 18, 2022 | 0.8500 | 0.8650 | 0.8300 | 0.8301 | 32,803 | -0.03(-3.47%) |
Jan 14, 2022 | 0.8599 | 0 | -0.03(-3.85%) | |||
Jan 13, 2022 | 0.9000 | 0.9000 | 0.8410 | 0.8943 | 27,242 | -0.00(-0.08%) |
Jan 12, 2022 | 0.8500 | 0.9100 | 0.8500 | 0.8950 | 10,923 | -0.02(-2.28%) |
Jan 11, 2022 | 0.8650 | 0.9159 | 0.8300 | 0.9159 | 48,933 | +0.02(+1.91%) |
Jan 10, 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8987 | 40,298 | -0.01(-0.65%) |
Jan 07, 2022 | 0.8850 | 0.9200 | 0.8421 | 0.9046 | 113,547 | +0.02(+1.83%) |
Jan 06, 2022 | 0.9500 | 0.9500 | 0.8502 | 0.8883 | 45,218 | -0.06(-6.49%) |
Jan 05, 2022 | 0.9502 | 0.9507 | 0.8490 | 0.9500 | 45,072 | +0.00(+0.31%) |
Jan 04, 2022 | 0.9400 | 0.9699 | 0.8947 | 0.9471 | 296,382 | +0.01(+1.05%) |
Jan 03, 2022 | 0.9900 | 0.9900 | 0.8600 | 0.9373 | 241,389 | +0.01(+1.55%) |
Dec 31, 2021 | 0.9215 | 0.9230 | 0.8260 | 0.9230 | 239,199 | -0.03(-2.84%) |
Dec 30, 2021 | 0.8708 | 0.9600 | 0.8201 | 0.9500 | 116,820 | +0.07(+7.95%) |
Dec 29, 2021 | 0.9900 | 0.9900 | 0.8167 | 0.8800 | 316,142 | -0.10(-10.20%) |
Dec 28, 2021 | 1.010 | 1.010 | 0.9351 | 0.9800 | 28,952 | +0.01(+0.51%) |
Dec 27, 2021 | 0.9460 | 1.020 | 0.9317 | 0.9750 | 44,160 | +0.01(+0.52%) |
Dec 23, 2021 | 0.9900 | 0.9900 | 0.9421 | 0.9700 | 24,462 | +0.00(+0.00%) |
Dec 22, 2021 | 0.9743 | 1.000 | 0.9667 | 0.9700 | 25,855 | -0.00(-0.42%) |
Dec 21, 2021 | 0.9697 | 1.000 | 0.9310 | 0.9741 | 12,772 | +0.00(+0.43%) |
Dec 20, 2021 | 0.9700 | 0.9700 | 0.9300 | 0.9699 | 21,366 | -0.06(-5.83%) |
Dec 17, 2021 | 0.9170 | 1.030 | 0.9170 | 1.030 | 32,677 | +0.11(+12.43%) |
Dec 16, 2021 | 0.9200 | 0.9480 | 0.9000 | 0.9161 | 31,277 | -0.08(-8.30%) |
Dec 15, 2021 | 0.9369 | 1.064 | 0.8400 | 0.9990 | 111,715 | +0.03(+3.43%) |
Dec 14, 2021 | 0.9900 | 1.045 | 0.9113 | 0.9659 | 109,482 | +0.06(+6.42%) |
Dec 13, 2021 | 1.030 | 1.065 | 0.9074 | 0.9076 | 103,650 | -0.15(-14.57%) |
Dec 10, 2021 | 1.090 | 1.095 | 1.050 | 1.062 | 20,460 | -0.05(-4.29%) |
Dec 09, 2021 | 1.060 | 1.130 | 1.060 | 1.110 | 13,156 | +0.02(+1.83%) |
Dec 08, 2021 | 1.031 | 1.106 | 1.031 | 1.090 | 29,898 | +0.02(+1.87%) |
Dec 07, 2021 | 1.100 | 1.110 | 1.040 | 1.070 | 29,359 | +0.03(+2.88%) |
Dec 06, 2021 | 1.050 | 1.090 | 1.010 | 1.040 | 30,634 | -0.03(-3.02%) |
Dec 03, 2021 | 1.112 | 1.112 | 1.009 | 1.072 | 29,082 | -0.08(-6.75%) |
Dec 02, 2021 | 1.163 | 1.163 | 1.100 | 1.150 | 56,629 | -0.02(-1.71%) |