Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.090 | 1.100 | 1.050 | 1.060 | 126,538 | -0.02(-1.85%) |
Mar 30, 2022 | 1.060 | 1.080 | 1.050 | 1.080 | 125,120 | +0.03(+2.86%) |
Mar 29, 2022 | 1.060 | 1.070 | 1.040 | 1.050 | 147,399 | -0.03(-2.78%) |
Mar 28, 2022 | 1.130 | 1.130 | 1.050 | 1.080 | 135,161 | -0.03(-2.70%) |
Mar 25, 2022 | 1.120 | 1.160 | 1.070 | 1.110 | 141,852 | +0.01(+0.91%) |
Mar 24, 2022 | 1.100 | 1.170 | 1.056 | 1.100 | 439,342 | -0.04(-3.51%) |
Mar 23, 2022 | 1.190 | 1.190 | 1.110 | 1.140 | 284,757 | -0.04(-3.39%) |
Mar 22, 2022 | 1.150 | 1.200 | 1.130 | 1.180 | 472,226 | +0.10(+9.26%) |
Mar 21, 2022 | 0.9900 | 1.080 | 0.9870 | 1.080 | 343,584 | +0.10(+10.20%) |
Mar 18, 2022 | 0.9300 | 0.9800 | 0.9017 | 0.9800 | 184,673 | +0.06(+6.12%) |
Mar 17, 2022 | 0.8800 | 0.9375 | 0.8400 | 0.9235 | 282,982 | +0.06(+7.38%) |
Mar 16, 2022 | 0.8400 | 0.9400 | 0.8004 | 0.8600 | 722,093 | +0.11(+14.67%) |
Mar 15, 2022 | 0.7300 | 0.7900 | 0.7211 | 0.7500 | 133,545 | -0.02(-2.60%) |
Mar 14, 2022 | 0.8600 | 0.8600 | 0.7700 | 0.7700 | 94,469 | -0.07(-8.32%) |
Mar 11, 2022 | 0.8600 | 0.8600 | 0.8054 | 0.8399 | 152,721 | +0.00(+0.00%) |
Mar 10, 2022 | 0.8400 | 0.8537 | 0.8100 | 0.8399 | 96,786 | -0.01(-1.19%) |
Mar 09, 2022 | 0.8200 | 0.8799 | 0.8000 | 0.8500 | 607,830 | +0.11(+14.14%) |
Mar 08, 2022 | 0.6800 | 0.8400 | 0.6800 | 0.7447 | 448,594 | +0.06(+9.51%) |
Mar 07, 2022 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 148,153 | -0.02(-2.86%) |
Mar 04, 2022 | 0.7200 | 0.7255 | 0.6800 | 0.7000 | 56,599 | -0.01(-1.39%) |
Mar 03, 2022 | 0.7300 | 0.7300 | 0.6941 | 0.7099 | 86,995 | +0.01(+1.62%) |
Mar 02, 2022 | 0.6730 | 0.7299 | 0.6400 | 0.6986 | 216,499 | +0.03(+4.58%) |
Mar 01, 2022 | 0.7100 | 0.7400 | 0.6660 | 0.6680 | 74,999 | -0.04(-5.92%) |
Feb 28, 2022 | 0.7000 | 0.7199 | 0.6900 | 0.7100 | 102,021 | +0.03(+4.41%) |
Feb 25, 2022 | 0.6700 | 0.6880 | 0.6602 | 0.6800 | 80,865 | -0.01(-0.73%) |
Feb 24, 2022 | 0.6100 | 0.6999 | 0.5500 | 0.6850 | 249,974 | -0.02(-2.85%) |
Feb 23, 2022 | 0.7000 | 0.7715 | 0.6900 | 0.7051 | 102,578 | -0.00(-0.69%) |
Feb 22, 2022 | 0.7900 | 0.8000 | 0.6800 | 0.7100 | 498,378 | -0.08(-10.06%) |
Feb 18, 2022 | 0.7894 | 0 | +0.00(+0.62%) | |||
Feb 17, 2022 | 0.8400 | 0.8468 | 0.7700 | 0.7845 | 140,350 | -0.05(-5.75%) |
Feb 16, 2022 | 0.8604 | 0.8627 | 0.8048 | 0.8324 | 81,913 | -0.02(-2.53%) |
Feb 15, 2022 | 0.8400 | 0.8890 | 0.8400 | 0.8540 | 99,572 | +0.01(+1.67%) |
Feb 14, 2022 | 0.8900 | 0.8900 | 0.8293 | 0.8400 | 104,271 | -0.04(-4.50%) |
Feb 11, 2022 | 0.8800 | 0.8899 | 0.8400 | 0.8796 | 90,231 | +0.01(+1.03%) |
Feb 10, 2022 | 0.8700 | 0.8800 | 0.8500 | 0.8706 | 69,505 | +0.02(+2.44%) |
Feb 09, 2022 | 0.8300 | 0.8800 | 0.8103 | 0.8499 | 123,679 | +0.02(+2.40%) |
Feb 08, 2022 | 0.8200 | 0.8400 | 0.7901 | 0.8300 | 130,736 | +0.02(+2.70%) |
Feb 07, 2022 | 0.8000 | 0.8400 | 0.8000 | 0.8082 | 116,335 | -0.00(-0.21%) |
Feb 04, 2022 | 0.8000 | 0.8191 | 0.7900 | 0.8099 | 85,652 | +0.03(+3.95%) |
Feb 03, 2022 | 0.8000 | 0.7791 | 102,986 | -0.03(-3.11%) | ||
Feb 02, 2022 | 0.8354 | 0.8400 | 0.7800 | 0.8041 | 114,612 | -0.03(-3.47%) |
Feb 01, 2022 | 0.8300 | 0.8602 | 0.8202 | 0.8330 | 100,714 | -0.00(-0.45%) |
Jan 31, 2022 | 0.7800 | 0.8690 | 0.8368 | 319,947 | +0.08(+10.11%) | |
Jan 28, 2022 | 0.7400 | 0.7800 | 0.7123 | 0.7600 | 111,687 | +0.02(+2.77%) |
Jan 27, 2022 | 0.7900 | 0.8298 | 0.6950 | 0.7395 | 327,735 | -0.04(-5.31%) |
Jan 26, 2022 | 0.8100 | 0.8800 | 0.7700 | 0.7810 | 432,449 | -0.03(-3.58%) |
Jan 25, 2022 | 0.8200 | 0.8300 | 0.7713 | 0.8100 | 171,062 | +0.02(+2.18%) |
Jan 24, 2022 | 0.7600 | 0.8100 | 0.7106 | 0.7927 | 471,110 | -0.06(-6.74%) |
Jan 21, 2022 | 0.8000 | 0.8500 | 0.7900 | 0.8500 | 229,140 | +0.03(+3.91%) |
Jan 20, 2022 | 0.8100 | 0.8551 | 0.8100 | 0.8180 | 230,325 | +0.02(+2.25%) |
Jan 19, 2022 | 0.8600 | 0.8904 | 0.7800 | 0.8000 | 541,902 | -0.08(-9.09%) |
Jan 18, 2022 | 0.8945 | 0.9000 | 0.8610 | 0.8800 | 131,390 | -0.01(-1.12%) |
Jan 14, 2022 | 0.8900 | 0 | -0.02(-2.20%) | |||
Jan 13, 2022 | 0.9300 | 0.9499 | 0.8901 | 0.9100 | 276,988 | -0.02(-2.56%) |
Jan 12, 2022 | 0.9400 | 0.9600 | 0.9202 | 0.9339 | 112,026 | -0.02(-1.68%) |
Jan 11, 2022 | 0.9103 | 0.9602 | 0.9001 | 0.9499 | 201,494 | +0.04(+4.45%) |
Jan 10, 2022 | 0.9100 | 0.9299 | 0.8600 | 0.9094 | 374,162 | -0.01(-0.75%) |
Jan 07, 2022 | 0.9189 | 0.9400 | 0.9100 | 0.9163 | 152,967 | -0.00(-0.40%) |
Jan 06, 2022 | 0.9500 | 0.9600 | 0.8900 | 0.9200 | 270,438 | -0.02(-2.13%) |
Jan 05, 2022 | 1.030 | 1.040 | 0.9219 | 0.9400 | 198,462 | -0.08(-7.84%) |
Jan 04, 2022 | 1.040 | 1.060 | 1.000 | 1.020 | 472,532 | -0.01(-0.97%) |