Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.8378 | 0.8700 | 0.8378 | 0.8420 | 90,600 | -0.01(-0.94%) |
Mar 30, 2022 | 0.9240 | 0.9240 | 0.8470 | 0.8500 | 58,317 | -0.04(-4.49%) |
Mar 29, 2022 | 0.8363 | 0.8928 | 0.8289 | 0.8900 | 69,650 | +0.04(+4.40%) |
Mar 28, 2022 | 0.9302 | 0.9302 | 0.8450 | 0.8525 | 102,401 | -0.06(-6.49%) |
Mar 25, 2022 | 0.9314 | 0.9314 | 0.8820 | 0.9117 | 56,096 | -0.03(-3.01%) |
Mar 24, 2022 | 0.9286 | 0.9400 | 0.9243 | 0.9400 | 38,074 | +0.03(+3.30%) |
Mar 23, 2022 | 0.9240 | 0.9400 | 0.8977 | 0.9100 | 81,931 | -0.02(-2.15%) |
Mar 22, 2022 | 0.9499 | 0.9578 | 0.9004 | 0.9300 | 55,243 | -0.01(-1.16%) |
Mar 21, 2022 | 0.9100 | 0.9480 | 0.9100 | 0.9409 | 102,151 | +0.02(+2.45%) |
Mar 18, 2022 | 0.9528 | 0.9528 | 0.8900 | 0.9184 | 61,808 | -0.02(-2.30%) |
Mar 17, 2022 | 0.8110 | 0.9444 | 0.8110 | 0.9400 | 151,912 | +0.10(+11.90%) |
Mar 16, 2022 | 0.8500 | 0.8668 | 0.8000 | 0.8400 | 61,131 | +0.01(+1.38%) |
Mar 15, 2022 | 0.8611 | 0.8611 | 0.8176 | 0.8286 | 79,299 | -0.06(-6.49%) |
Mar 14, 2022 | 0.8770 | 0.8863 | 0.8160 | 0.8861 | 160,872 | -0.04(-4.01%) |
Mar 11, 2022 | 0.8760 | 0.9301 | 0.8722 | 0.9231 | 91,882 | +0.04(+4.90%) |
Mar 10, 2022 | 0.9290 | 0.9290 | 0.8772 | 0.8800 | 187,909 | +0.02(+1.80%) |
Mar 09, 2022 | 0.8600 | 0.8823 | 0.8372 | 0.8644 | 86,941 | -0.01(-0.73%) |
Mar 08, 2022 | 0.8228 | 0.9100 | 0.8064 | 0.8708 | 306,848 | +0.05(+6.21%) |
Mar 07, 2022 | 0.8691 | 0.8691 | 0.8000 | 0.8199 | 205,915 | -0.02(-2.39%) |
Mar 04, 2022 | 0.7797 | 0.8492 | 0.7680 | 0.8400 | 218,168 | +0.06(+7.78%) |
Mar 03, 2022 | 0.7880 | 0.8100 | 0.7600 | 0.7794 | 147,971 | -0.02(-2.98%) |
Mar 02, 2022 | 0.8150 | 0.8150 | 0.7800 | 0.8033 | 78,684 | -0.02(-1.83%) |
Mar 01, 2022 | 0.7777 | 0.8183 | 0.7710 | 0.8183 | 188,657 | +0.03(+4.39%) |
Feb 28, 2022 | 0.7900 | 0.8044 | 0.7780 | 0.7839 | 193,868 | +0.00(+0.50%) |
Feb 25, 2022 | 0.7716 | 0.8098 | 0.7800 | 0.7800 | 184,220 | -0.03(-3.17%) |
Feb 24, 2022 | 0.8598 | 0.8600 | 0.7920 | 0.8055 | 272,266 | -0.01(-1.00%) |
Feb 23, 2022 | 0.9160 | 0.9160 | 0.8100 | 0.8136 | 373,772 | -0.04(-4.95%) |
Feb 22, 2022 | 0.9091 | 0.9100 | 0.8268 | 0.8560 | 195,788 | -0.05(-5.99%) |
Feb 18, 2022 | 0.9105 | 0 | -0.03(-3.65%) | |||
Feb 17, 2022 | 0.9240 | 0.9600 | 0.8950 | 0.9450 | 273,105 | +0.05(+6.18%) |
Feb 16, 2022 | 0.9150 | 0.9150 | 0.8550 | 0.8900 | 118,999 | +0.03(+3.49%) |
Feb 15, 2022 | 0.8840 | 0.8840 | 0.8500 | 0.8600 | 97,634 | -0.04(-3.91%) |
Feb 14, 2022 | 0.8360 | 0.9221 | 0.8360 | 0.8950 | 172,970 | +0.00(+0.00%) |
Feb 11, 2022 | 0.8000 | 0.9020 | 0.8000 | 0.8950 | 226,346 | +0.10(+12.95%) |
Feb 10, 2022 | 0.8150 | 0.8480 | 0.7900 | 0.7924 | 281,416 | -0.02(-2.08%) |
Feb 09, 2022 | 0.8200 | 0.8404 | 0.8000 | 0.8092 | 237,140 | -0.02(-2.71%) |
Feb 08, 2022 | 0.8537 | 0.9000 | 0.8132 | 0.8317 | 419,117 | -0.02(-2.74%) |
Feb 07, 2022 | 0.7962 | 0.8800 | 0.7926 | 0.8551 | 192,742 | +0.06(+6.89%) |
Feb 04, 2022 | 0.8100 | 0.8150 | 0.8000 | 0.8000 | 112,750 | -0.01(-1.23%) |
Feb 03, 2022 | 0.8487 | 0.7985 | 0.8100 | 164,314 | -0.04(-4.22%) | |
Feb 02, 2022 | 0.8783 | 0.8810 | 0.8408 | 0.8457 | 69,512 | -0.03(-3.84%) |
Feb 01, 2022 | 0.8791 | 0.8828 | 0.8600 | 0.8795 | 91,745 | +0.02(+2.42%) |
Jan 31, 2022 | 0.7501 | 0.8713 | 0.7501 | 0.8587 | 140,573 | +0.03(+3.37%) |
Jan 28, 2022 | 0.7857 | 0.8464 | 0.7626 | 0.8307 | 335,415 | +0.05(+5.73%) |
Jan 27, 2022 | 0.8360 | 0.8360 | 0.7700 | 0.7857 | 473,880 | -0.05(-6.03%) |
Jan 26, 2022 | 0.8800 | 0.8910 | 0.8114 | 0.8361 | 120,806 | -0.03(-3.90%) |
Jan 25, 2022 | 0.8661 | 0.8713 | 0.8471 | 0.8700 | 254,104 | +0.00(+0.00%) |
Jan 24, 2022 | 0.8800 | 0.9279 | 0.8515 | 0.8700 | 129,294 | -0.02(-2.39%) |
Jan 21, 2022 | 0.9223 | 0.9620 | 0.8870 | 0.8913 | 229,241 | -0.01(-1.19%) |
Jan 20, 2022 | 0.9825 | 0.9938 | 0.8961 | 0.9020 | 151,589 | -0.05(-5.34%) |
Jan 19, 2022 | 0.9560 | 0.9830 | 0.8877 | 0.9529 | 436,455 | +0.09(+10.55%) |
Jan 18, 2022 | 0.9500 | 0.9960 | 0.8620 | 0.8620 | 576,865 | -0.08(-8.78%) |
Jan 14, 2022 | 0.9450 | 0 | -0.09(-8.25%) | |||
Jan 13, 2022 | 1.050 | 1.065 | 1.030 | 1.030 | 87,200 | -0.02(-1.92%) |
Jan 12, 2022 | 1.050 | 1.080 | 1.030 | 1.050 | 90,741 | +0.03(+2.96%) |
Jan 11, 2022 | 1.030 | 1.030 | 1.008 | 1.020 | 62,818 | +0.01(+0.99%) |
Jan 10, 2022 | 1.030 | 1.050 | 0.9996 | 1.010 | 190,011 | -0.02(-2.04%) |
Jan 07, 2022 | 1.010 | 1.060 | 1.000 | 1.031 | 196,614 | +0.02(+2.08%) |
Jan 06, 2022 | 1.060 | 1.080 | 1.000 | 1.010 | 156,044 | -0.08(-7.34%) |
Jan 05, 2022 | 1.130 | 1.138 | 1.080 | 1.090 | 94,633 | -0.05(-4.39%) |
Jan 04, 2022 | 1.140 | 1.158 | 1.130 | 1.140 | 101,234 | +0.01(+0.88%) |