Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.5760 | 0.5800 | 0.5650 | 0.5795 | 40,900 | +0.00(+0.78%) |
Feb 25, 2022 | 0.5950 | 0.5950 | 0.5510 | 0.5750 | 117,542 | -0.03(-5.12%) |
Feb 24, 2022 | 0.5819 | 0.6060 | 0.5819 | 0.6060 | 59,183 | +0.01(+1.00%) |
Feb 23, 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 34,612 | -0.00(-0.12%) |
Feb 22, 2022 | 0.5800 | 0.6212 | 0.5800 | 0.6007 | 27,201 | -0.03(-4.65%) |
Feb 18, 2022 | 0.6300 | 0 | +0.00(+0.46%) | |||
Feb 17, 2022 | 0.6515 | 0.6515 | 0.6271 | 0.6271 | 31,204 | -0.03(-4.23%) |
Feb 16, 2022 | 0.6470 | 0.6548 | 0.6450 | 0.6548 | 1,905 | +0.02(+3.12%) |
Feb 15, 2022 | 0.6591 | 0.6618 | 0.6300 | 0.6350 | 115,000 | -0.02(-2.31%) |
Feb 14, 2022 | 0.6360 | 0.6500 | 0.6298 | 0.6500 | 34,186 | +0.01(+2.25%) |
Feb 11, 2022 | 0.6400 | 0.6540 | 0.6351 | 0.6357 | 87,695 | +0.00(+0.11%) |
Feb 10, 2022 | 0.6500 | 0.6700 | 0.6350 | 0.6350 | 173,665 | -0.03(-3.79%) |
Feb 09, 2022 | 0.6400 | 0.6600 | 0.6265 | 0.6600 | 94,796 | +0.02(+3.32%) |
Feb 08, 2022 | 0.6320 | 0.6400 | 0.6300 | 0.6388 | 67,329 | +0.01(+2.21%) |
Feb 07, 2022 | 0.6000 | 0.6435 | 0.6000 | 0.6250 | 82,100 | +0.02(+2.46%) |
Feb 04, 2022 | 0.5900 | 0.6403 | 0.5688 | 0.6100 | 191,238 | +0.00(+0.00%) |
Feb 03, 2022 | 0.6140 | 0.6100 | 107,730 | +0.00(+0.00%) | ||
Feb 02, 2022 | 0.6236 | 0.6400 | 0.6100 | 0.6100 | 174,150 | -0.02(-3.11%) |
Feb 01, 2022 | 0.6400 | 0.6400 | 0.6052 | 0.6296 | 41,468 | +0.01(+1.55%) |
Jan 31, 2022 | 0.6200 | 0.6247 | 0.5789 | 0.6200 | 52,506 | +0.04(+6.90%) |
Jan 28, 2022 | 0.5956 | 0.6060 | 0.5770 | 0.5800 | 61,205 | -0.02(-3.54%) |
Jan 27, 2022 | 0.6570 | 0.6570 | 0.5900 | 0.6013 | 35,012 | +0.00(+0.42%) |
Jan 26, 2022 | 0.5902 | 0.6200 | 0.5900 | 0.5988 | 33,542 | +0.01(+1.49%) |
Jan 25, 2022 | 0.5974 | 0.6080 | 0.5700 | 0.5900 | 79,690 | -0.00(-0.05%) |
Jan 24, 2022 | 0.6000 | 0.6370 | 0.5398 | 0.5903 | 175,605 | -0.05(-7.77%) |
Jan 21, 2022 | 0.6173 | 0.6600 | 0.5800 | 0.6400 | 252,301 | -0.01(-0.93%) |
Jan 20, 2022 | 0.6656 | 0.6700 | 0.6281 | 0.6460 | 41,811 | -0.02(-3.58%) |
Jan 19, 2022 | 0.6750 | 0.6750 | 0.6494 | 0.6700 | 111,305 | +0.00(+0.00%) |
Jan 18, 2022 | 0.6660 | 0.6805 | 0.6310 | 0.6700 | 88,628 | +0.03(+5.35%) |
Jan 14, 2022 | 0.6360 | 0 | +0.01(+1.13%) | |||
Jan 13, 2022 | 0.6200 | 0.6350 | 0.6150 | 0.6289 | 20,870 | -0.00(-0.17%) |
Jan 12, 2022 | 0.6300 | 0.6400 | 0.6199 | 0.6300 | 36,099 | +0.00(+0.00%) |
Jan 11, 2022 | 0.6300 | 0.6430 | 0.6200 | 0.6300 | 153,876 | +0.00(+0.00%) |
Jan 10, 2022 | 0.6465 | 0.6465 | 0.6120 | 0.6300 | 55,645 | -0.03(-4.72%) |
Jan 07, 2022 | 0.6227 | 0.6612 | 0.6227 | 0.6612 | 84,809 | +0.02(+3.26%) |
Jan 06, 2022 | 0.6700 | 0.6700 | 0.6080 | 0.6403 | 62,886 | -0.01(-1.49%) |
Jan 05, 2022 | 0.6820 | 0.6820 | 0.6050 | 0.6500 | 69,308 | -0.03(-4.41%) |
Jan 04, 2022 | 0.6310 | 0.6800 | 0.6310 | 0.6800 | 83,648 | +0.01(+1.49%) |
Jan 03, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6700 | 17,829 | -0.00(-0.01%) |
Dec 31, 2021 | 0.6881 | 0.6889 | 0.5700 | 0.6701 | 398,803 | -0.02(-3.30%) |
Dec 30, 2021 | 0.7040 | 0.7129 | 0.6882 | 0.6930 | 244,139 | -0.01(-1.00%) |
Dec 29, 2021 | 0.6780 | 0.7007 | 0.6765 | 0.7000 | 40,988 | +0.02(+2.20%) |
Dec 28, 2021 | 0.7000 | 0.7000 | 0.6500 | 0.6849 | 85,044 | -0.01(-1.45%) |
Dec 27, 2021 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 49,071 | +0.01(+0.93%) |
Dec 23, 2021 | 0.6750 | 0.6900 | 0.6650 | 0.6886 | 120,457 | +0.01(+2.01%) |
Dec 22, 2021 | 0.6680 | 0.6840 | 0.6600 | 0.6750 | 79,620 | +0.01(+1.05%) |
Dec 21, 2021 | 0.6800 | 0.6800 | 0.6491 | 0.6680 | 51,713 | +0.02(+3.57%) |
Dec 20, 2021 | 0.6623 | 0.6820 | 0.6450 | 0.6450 | 94,437 | -0.03(-5.04%) |
Dec 17, 2021 | 0.7000 | 0.7000 | 0.6595 | 0.6792 | 37,417 | -0.01(-1.57%) |
Dec 16, 2021 | 0.6747 | 0.6900 | 0.6640 | 0.6900 | 17,225 | +0.02(+2.94%) |
Dec 15, 2021 | 0.6800 | 0.6800 | 0.6500 | 0.6703 | 103,538 | -0.01(-0.99%) |
Dec 14, 2021 | 0.6650 | 0.6900 | 0.6650 | 0.6770 | 179,813 | +0.01(+1.04%) |
Dec 13, 2021 | 0.6698 | 0.6858 | 0.6520 | 0.6700 | 26,862 | -0.01(-1.19%) |
Dec 10, 2021 | 0.7001 | 0.7001 | 0.6700 | 0.6781 | 44,373 | -0.01(-1.01%) |
Dec 09, 2021 | 0.6960 | 0.7000 | 0.6816 | 0.6850 | 117,851 | -0.02(-3.11%) |
Dec 08, 2021 | 0.7046 | 0.7200 | 0.6986 | 0.7070 | 63,936 | -0.00(-0.14%) |
Dec 07, 2021 | 0.7350 | 0.7435 | 0.7000 | 0.7080 | 38,531 | -0.02(-3.01%) |
Dec 06, 2021 | 0.6600 | 0.7440 | 0.6600 | 0.7300 | 60,768 | -0.01(-0.68%) |
Dec 03, 2021 | 0.7365 | 0.7500 | 0.7100 | 0.7350 | 81,199 | -0.01(-1.47%) |
Dec 02, 2021 | 0.7400 | 0.7587 | 0.7180 | 0.7460 | 128,507 | +0.00(+0.46%) |