Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8500 | 0.9005 | 0.8100 | 0.9000 | 47,495 | +0.05(+5.91%) |
Apr 28, 2022 | 0.8350 | 0.8574 | 0.8350 | 0.8498 | 5,168 | +0.01(+1.17%) |
Apr 27, 2022 | 0.8000 | 0.8400 | 0.8010 | 0.8400 | 4,203 | -0.00(-0.01%) |
Apr 26, 2022 | 0.8200 | 0.8401 | 0.8000 | 0.8401 | 3,916 | -0.02(-2.29%) |
Apr 25, 2022 | 0.8400 | 0.8600 | 0.8000 | 0.8598 | 4,567 | +0.01(+1.18%) |
Apr 22, 2022 | 0.8791 | 0.9000 | 0.8050 | 0.8498 | 52,794 | -0.08(-8.61%) |
Apr 21, 2022 | 0.9700 | 0.9850 | 0.8026 | 0.9299 | 28,691 | -0.06(-5.59%) |
Apr 20, 2022 | 1.000 | 1.000 | 0.9850 | 0.9850 | 2,686 | +0.01(+0.51%) |
Apr 19, 2022 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 6,349 | -0.01(-0.59%) |
Apr 18, 2022 | 1.010 | 1.010 | 0.9200 | 0.9858 | 36,506 | -0.01(-1.42%) |
Apr 14, 2022 | 1.030 | 1.030 | 1.000 | 1.000 | 14,566 | -0.08(-7.16%) |
Apr 13, 2022 | 1.030 | 1.077 | 1.030 | 1.077 | 2,582 | +0.03(+2.58%) |
Apr 12, 2022 | 1.070 | 1.070 | 1.020 | 1.050 | 23,785 | +0.00(+0.02%) |
Apr 11, 2022 | 1.090 | 1.090 | 1.010 | 1.050 | 34,853 | -0.05(-4.56%) |
Apr 08, 2022 | 1.060 | 1.100 | 1.050 | 1.100 | 8,420 | +0.02(+1.85%) |
Apr 07, 2022 | 1.120 | 1.120 | 1.050 | 1.080 | 26,481 | -0.01(-1.37%) |
Apr 06, 2022 | 1.140 | 1.140 | 1.095 | 1.095 | 18,764 | -0.05(-4.78%) |
Apr 05, 2022 | 1.180 | 1.190 | 1.140 | 1.150 | 13,715 | -0.03(-2.54%) |
Apr 04, 2022 | 1.100 | 1.180 | 1.100 | 1.180 | 78,632 | +0.05(+4.42%) |
Apr 01, 2022 | 1.190 | 1.190 | 1.130 | 1.130 | 37,751 | -0.01(-0.88%) |
Mar 31, 2022 | 1.170 | 1.170 | 1.100 | 1.140 | 41,183 | +0.01(+0.88%) |
Mar 30, 2022 | 1.100 | 1.190 | 1.100 | 1.130 | 68,236 | -0.02(-1.74%) |
Mar 29, 2022 | 1.200 | 1.370 | 1.030 | 1.150 | 1,083,461 | +0.04(+3.60%) |
Mar 28, 2022 | 1.050 | 1.120 | 1.050 | 1.110 | 56,222 | +0.06(+5.71%) |
Mar 25, 2022 | 1.080 | 1.080 | 1.010 | 1.050 | 21,907 | +0.02(+1.94%) |
Mar 24, 2022 | 1.050 | 1.080 | 1.020 | 1.030 | 43,995 | -0.08(-7.21%) |
Mar 23, 2022 | 1.050 | 1.160 | 1.000 | 1.110 | 52,307 | +0.05(+4.72%) |
Mar 22, 2022 | 1.040 | 1.120 | 0.9500 | 1.060 | 137,451 | +0.08(+8.16%) |
Mar 21, 2022 | 1.180 | 1.180 | 0.9500 | 0.9800 | 217,509 | -0.10(-9.26%) |
Mar 18, 2022 | 0.6900 | 1.230 | 0.6894 | 1.080 | 1,302,823 | +0.32(+41.40%) |
Mar 17, 2022 | 0.6500 | 0.7638 | 0.6500 | 0.7638 | 116,732 | +0.01(+1.89%) |
Mar 16, 2022 | 0.7500 | 0.7900 | 0.6650 | 0.7496 | 1,166,244 | +0.09(+13.58%) |
Mar 15, 2022 | 0.5898 | 0.6600 | 0.5500 | 0.6600 | 168,558 | +0.10(+17.48%) |
Mar 14, 2022 | 0.6400 | 0.7000 | 0.5000 | 0.5618 | 880,153 | -0.08(-12.19%) |
Mar 11, 2022 | 0.6800 | 0.7200 | 0.6000 | 0.6398 | 1,166,161 | -0.07(-9.87%) |
Mar 10, 2022 | 0.7700 | 0.7700 | 0.6617 | 0.7099 | 64,335 | -0.07(-8.99%) |
Mar 09, 2022 | 0.7627 | 0.7931 | 0.7600 | 0.7800 | 19,901 | +0.00(+0.00%) |
Mar 08, 2022 | 0.7500 | 0.7900 | 0.7500 | 0.7800 | 62,579 | +0.03(+4.00%) |
Mar 07, 2022 | 0.7610 | 0.7726 | 0.7500 | 0.7500 | 30,917 | -0.02(-3.08%) |
Mar 04, 2022 | 0.8200 | 0.8215 | 0.7600 | 0.7738 | 33,173 | -0.04(-4.47%) |
Mar 03, 2022 | 0.8600 | 0.8627 | 0.8100 | 0.8100 | 13,663 | -0.06(-6.86%) |
Mar 02, 2022 | 0.8990 | 0.8990 | 0.8402 | 0.8697 | 12,475 | -0.03(-2.83%) |
Mar 01, 2022 | 0.8300 | 0.8990 | 0.8300 | 0.8950 | 13,654 | -0.00(-0.44%) |
Feb 28, 2022 | 0.8202 | 0.8990 | 0.8202 | 0.8990 | 7,557 | +0.04(+5.20%) |
Feb 25, 2022 | 0.8189 | 0.8990 | 0.8229 | 0.8546 | 9,240 | +0.04(+4.36%) |
Feb 24, 2022 | 0.7500 | 0.8189 | 0.7257 | 0.8189 | 36,591 | -0.02(-2.31%) |
Feb 23, 2022 | 0.8300 | 0.8600 | 0.8100 | 0.8383 | 15,596 | +0.01(+1.42%) |
Feb 22, 2022 | 0.9000 | 0.9000 | 0.8799 | 0.8266 | 16,925 | -0.05(-6.07%) |
Feb 18, 2022 | 0.8800 | 0 | -0.03(-3.30%) | |||
Feb 17, 2022 | 0.9400 | 0.9498 | 0.9100 | 0.9100 | 14,223 | -0.04(-4.02%) |
Feb 16, 2022 | 0.9600 | 0.9600 | 0.9360 | 0.9481 | 2,258 | +0.01(+1.39%) |
Feb 15, 2022 | 0.9800 | 0.9800 | 0.9300 | 0.9351 | 24,116 | -0.02(-2.59%) |
Feb 14, 2022 | 1.020 | 1.030 | 0.9310 | 0.9600 | 14,058 | -0.05(-4.95%) |
Feb 11, 2022 | 1.020 | 1.020 | 0.9404 | 1.010 | 20,391 | +0.03(+3.06%) |
Feb 10, 2022 | 0.9562 | 1.020 | 0.9562 | 0.9800 | 50,046 | +0.01(+0.68%) |
Feb 09, 2022 | 0.9400 | 0.9898 | 0.9400 | 0.9734 | 18,407 | +0.02(+1.94%) |
Feb 08, 2022 | 0.9300 | 0.9899 | 0.9300 | 0.9549 | 8,410 | +0.03(+3.76%) |
Feb 07, 2022 | 0.9300 | 0.9897 | 0.9202 | 0.9203 | 11,421 | -0.03(-2.72%) |
Feb 04, 2022 | 0.9300 | 0.9460 | 0.9202 | 0.9460 | 12,279 | +0.01(+0.67%) |
Feb 03, 2022 | 0.9250 | 0.9202 | 0.9397 | 9,047 | +0.02(+2.10%) | |
Feb 02, 2022 | 0.9663 | 0.9663 | 0.8700 | 0.9204 | 14,875 | +0.00(+0.01%) |