Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.040 | 1.040 | 0.9400 | 1.030 | 125,338 | +0.01(+0.98%) |
Apr 28, 2022 | 0.9300 | 1.030 | 0.8900 | 1.020 | 81,872 | +0.08(+8.13%) |
Apr 27, 2022 | 1.030 | 1.030 | 0.9300 | 0.9433 | 60,900 | -0.09(-8.42%) |
Apr 26, 2022 | 1.090 | 1.100 | 0.9900 | 1.030 | 203,533 | -0.07(-6.36%) |
Apr 25, 2022 | 1.140 | 1.140 | 1.010 | 1.100 | 374,620 | +0.04(+3.77%) |
Apr 22, 2022 | 1.000 | 1.110 | 0.9900 | 1.060 | 214,637 | +0.05(+4.95%) |
Apr 21, 2022 | 1.050 | 1.060 | 0.9700 | 1.010 | 464,486 | -0.08(-7.34%) |
Apr 20, 2022 | 1.050 | 1.090 | 0.9501 | 1.090 | 1,507,726 | +0.10(+10.10%) |
Apr 19, 2022 | 1.040 | 1.240 | 0.9530 | 0.9900 | 16,568,779 | +0.10(+11.74%) |
Apr 18, 2022 | 0.8600 | 0.8999 | 0.8600 | 0.8860 | 1,084,814 | +0.03(+3.02%) |
Apr 14, 2022 | 0.8600 | 0.8773 | 0.8200 | 0.8600 | 20,327 | +0.03(+3.61%) |
Apr 13, 2022 | 0.8800 | 0.8999 | 0.7511 | 0.8300 | 284,018 | +0.07(+9.14%) |
Apr 12, 2022 | 0.8400 | 0.8400 | 0.7500 | 0.7605 | 48,003 | -0.04(-4.94%) |
Apr 11, 2022 | 0.7700 | 0.8399 | 0.7600 | 0.8000 | 12,748 | +0.01(+0.81%) |
Apr 08, 2022 | 0.7600 | 0.8166 | 0.7600 | 0.7936 | 14,871 | +0.01(+1.74%) |
Apr 07, 2022 | 0.8502 | 0.8502 | 0.7800 | 0.7800 | 19,013 | -0.00(-0.26%) |
Apr 06, 2022 | 0.8400 | 0.8400 | 0.7787 | 0.7820 | 26,759 | -0.06(-6.74%) |
Apr 05, 2022 | 0.8400 | 0.8400 | 0.8066 | 0.8385 | 7,711 | +0.02(+2.98%) |
Apr 04, 2022 | 0.7700 | 0.8358 | 0.7700 | 0.8142 | 38,324 | +0.01(+1.72%) |
Apr 01, 2022 | 0.8000 | 0.8447 | 0.7861 | 0.8004 | 8,966 | +0.01(+1.32%) |
Mar 31, 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 27,330 | -0.01(-1.35%) |
Mar 30, 2022 | 0.8038 | 0.8224 | 0.7774 | 0.8008 | 44,867 | -0.01(-1.14%) |
Mar 29, 2022 | 0.8700 | 0.8700 | 0.7500 | 0.8100 | 47,188 | -0.04(-4.69%) |
Mar 28, 2022 | 0.8615 | 0.8747 | 0.8000 | 0.8499 | 8,527 | -0.02(-2.32%) |
Mar 25, 2022 | 0.8700 | 0.8800 | 0.8152 | 0.8701 | 15,415 | +0.03(+3.58%) |
Mar 24, 2022 | 0.9300 | 0.9300 | 0.8200 | 0.8400 | 51,709 | -0.08(-8.70%) |
Mar 23, 2022 | 0.8870 | 0.9623 | 0.8400 | 0.9200 | 52,306 | +0.02(+2.72%) |
Mar 22, 2022 | 0.8536 | 0.9000 | 0.8000 | 0.8956 | 53,387 | +0.02(+1.77%) |
Mar 21, 2022 | 0.8100 | 0.8800 | 0.7874 | 0.8800 | 25,284 | +0.03(+3.53%) |
Mar 18, 2022 | 0.7987 | 0.8500 | 0.7680 | 0.8500 | 24,561 | +0.05(+6.42%) |
Mar 17, 2022 | 0.7500 | 0.8000 | 0.7500 | 0.7987 | 58,696 | +0.04(+5.09%) |
Mar 16, 2022 | 0.7800 | 0.8100 | 0.7503 | 0.7600 | 17,462 | -0.01(-1.30%) |
Mar 15, 2022 | 0.8100 | 0.8109 | 0.7700 | 0.7700 | 10,855 | -0.02(-1.91%) |
Mar 14, 2022 | 0.8700 | 0.8700 | 0.7200 | 0.7850 | 28,955 | -0.06(-6.66%) |
Mar 11, 2022 | 0.8100 | 0.8500 | 0.8000 | 0.8410 | 10,661 | +0.02(+2.11%) |
Mar 10, 2022 | 0.8400 | 0.8500 | 0.7734 | 0.8236 | 7,754 | -0.00(-0.58%) |
Mar 09, 2022 | 0.7800 | 0.8284 | 0.7800 | 0.8284 | 9,675 | +0.04(+4.86%) |
Mar 08, 2022 | 0.9100 | 0.9100 | 0.7505 | 0.7900 | 26,180 | -0.02(-2.47%) |
Mar 07, 2022 | 0.7900 | 0.9000 | 0.7900 | 0.8100 | 44,011 | -0.00(-0.17%) |
Mar 04, 2022 | 0.8100 | 0.8737 | 0.7900 | 0.8114 | 13,422 | +0.02(+2.71%) |
Mar 03, 2022 | 0.8600 | 0.8900 | 0.7800 | 0.7900 | 68,790 | -0.03(-3.66%) |
Mar 02, 2022 | 0.8400 | 0.8500 | 0.7900 | 0.8200 | 16,204 | -0.02(-2.38%) |
Mar 01, 2022 | 0.8500 | 0.8699 | 0.7957 | 0.8400 | 57,294 | -0.01(-0.73%) |
Feb 28, 2022 | 0.8500 | 0.9099 | 0.8462 | 0.8462 | 39,779 | +0.02(+1.95%) |
Feb 25, 2022 | 0.8000 | 0.8367 | 0.8000 | 0.8300 | 18,969 | +0.03(+3.76%) |
Feb 24, 2022 | 0.7800 | 0.8250 | 0.7600 | 0.7999 | 31,951 | -0.03(-3.19%) |
Feb 23, 2022 | 0.8300 | 0.8500 | 0.8000 | 0.8263 | 29,795 | +0.01(+0.77%) |
Feb 22, 2022 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 29,810 | -0.04(-4.65%) |
Feb 18, 2022 | 0.8600 | 0 | -0.01(-1.15%) | |||
Feb 17, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | 17,205 | -0.04(-4.20%) |
Feb 16, 2022 | 0.8700 | 0.9299 | 0.8600 | 0.9081 | 43,621 | +0.01(+0.93%) |
Feb 15, 2022 | 0.8900 | 0.9000 | 0.8607 | 0.8997 | 35,996 | -0.02(-2.21%) |
Feb 14, 2022 | 0.9500 | 0.9500 | 0.8562 | 0.9200 | 16,628 | -0.03(-3.16%) |
Feb 11, 2022 | 0.9100 | 0.9500 | 0.8881 | 0.9500 | 21,121 | +0.04(+4.40%) |
Feb 10, 2022 | 0.9162 | 0.9500 | 0.8950 | 0.9100 | 159,004 | -0.06(-6.15%) |
Feb 09, 2022 | 0.9058 | 0.9696 | 0.8869 | 0.9696 | 39,404 | +0.06(+6.95%) |
Feb 08, 2022 | 0.8900 | 0.9178 | 0.8601 | 0.9066 | 206,099 | +0.02(+2.21%) |
Feb 07, 2022 | 0.8901 | 1.070 | 0.8801 | 0.8870 | 1,799,433 | +0.17(+23.19%) |
Feb 04, 2022 | 0.8700 | 0.9200 | 0.7200 | 0.7200 | 81,957 | -0.22(-23.24%) |
Feb 03, 2022 | 0.9900 | 0.9100 | 0.9380 | 42,215 | -0.05(-4.99%) | |
Feb 02, 2022 | 0.9477 | 0.9899 | 0.9233 | 0.9873 | 16,730 | +0.02(+2.20%) |