Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.8100 | 0.8390 | 0.7800 | 0.8160 | 254,448 | +0.02(+2.65%) |
Mar 30, 2022 | 0.8300 | 0.8475 | 0.7900 | 0.7949 | 335,954 | -0.02(-2.61%) |
Mar 29, 2022 | 0.7700 | 0.8500 | 0.7500 | 0.8162 | 535,013 | +0.06(+7.52%) |
Mar 28, 2022 | 0.7300 | 0.7734 | 0.7151 | 0.7591 | 370,881 | +0.03(+4.54%) |
Mar 25, 2022 | 0.7500 | 0.7800 | 0.7205 | 0.7261 | 313,598 | -0.02(-3.19%) |
Mar 24, 2022 | 0.7300 | 0.7780 | 0.7151 | 0.7500 | 326,930 | +0.02(+2.05%) |
Mar 23, 2022 | 0.7500 | 0.7718 | 0.7310 | 0.7349 | 415,408 | -0.01(-1.71%) |
Mar 22, 2022 | 0.7460 | 0.7935 | 0.7332 | 0.7477 | 566,810 | -0.00(-0.01%) |
Mar 21, 2022 | 0.8088 | 0.8100 | 0.7400 | 0.7478 | 401,999 | -0.06(-7.36%) |
Mar 18, 2022 | 0.7700 | 0.8385 | 0.7600 | 0.8072 | 667,995 | +0.04(+4.61%) |
Mar 17, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7716 | 378,881 | -0.02(-2.45%) |
Mar 16, 2022 | 0.7996 | 0.8700 | 0.7600 | 0.7910 | 484,670 | +0.01(+1.53%) |
Mar 15, 2022 | 0.7600 | 0.7931 | 0.7500 | 0.7791 | 149,066 | +0.04(+4.93%) |
Mar 14, 2022 | 0.8400 | 0.8424 | 0.7300 | 0.7425 | 281,815 | -0.08(-9.48%) |
Mar 11, 2022 | 0.8500 | 0.9000 | 0.8000 | 0.8203 | 214,037 | -0.04(-4.97%) |
Mar 10, 2022 | 0.9052 | 0.9436 | 0.8438 | 0.8632 | 195,608 | -0.03(-3.63%) |
Mar 09, 2022 | 0.9449 | 1.020 | 0.8957 | 0.8957 | 444,820 | -0.05(-4.85%) |
Mar 08, 2022 | 0.8382 | 0.9700 | 0.8300 | 0.9414 | 466,524 | +0.10(+11.98%) |
Mar 07, 2022 | 0.7728 | 0.8850 | 0.7501 | 0.8407 | 482,969 | +0.06(+7.78%) |
Mar 04, 2022 | 0.8100 | 0.8202 | 0.7746 | 0.7800 | 220,729 | -0.02(-2.61%) |
Mar 03, 2022 | 0.8900 | 0.9099 | 0.7900 | 0.8009 | 354,722 | -0.08(-8.84%) |
Mar 02, 2022 | 0.8300 | 0.8990 | 0.8162 | 0.8786 | 351,447 | +0.04(+4.82%) |
Mar 01, 2022 | 0.8900 | 0.9000 | 0.8300 | 0.8382 | 274,178 | -0.02(-2.01%) |
Feb 28, 2022 | 0.8500 | 0.8858 | 0.8126 | 0.8554 | 271,935 | -0.01(-1.33%) |
Feb 25, 2022 | 0.8268 | 0.9000 | 0.8110 | 0.8669 | 308,802 | +0.03(+3.66%) |
Feb 24, 2022 | 0.8100 | 0.8412 | 0.7800 | 0.8363 | 684,227 | +0.01(+1.80%) |
Feb 23, 2022 | 0.8300 | 0.8900 | 0.8100 | 0.8215 | 487,004 | -0.01(-0.83%) |
Feb 22, 2022 | 0.8604 | 0.8890 | 0.8200 | 0.8284 | 446,822 | -0.07(-7.74%) |
Feb 18, 2022 | 0.8979 | 0 | -0.01(-1.09%) | |||
Feb 17, 2022 | 1.000 | 1.030 | 0.8900 | 0.9078 | 933,256 | -0.10(-10.12%) |
Feb 16, 2022 | 0.9500 | 1.015 | 0.9350 | 1.010 | 874,322 | +0.09(+9.70%) |
Feb 15, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9207 | 622,494 | +0.04(+4.57%) |
Feb 14, 2022 | 0.9800 | 0.9800 | 0.8794 | 0.8805 | 897,064 | -0.09(-9.23%) |
Feb 11, 2022 | 0.8500 | 1.020 | 0.8250 | 0.9700 | 3,665,801 | +0.17(+21.08%) |
Feb 10, 2022 | 0.8300 | 0.8805 | 0.8002 | 0.8011 | 616,290 | -0.05(-6.14%) |
Feb 09, 2022 | 0.8621 | 0.8969 | 0.8366 | 0.8535 | 474,549 | -0.00(-0.40%) |
Feb 08, 2022 | 0.8763 | 0.8999 | 0.8350 | 0.8569 | 258,841 | -0.01(-1.66%) |
Feb 07, 2022 | 0.9000 | 0.9300 | 0.8500 | 0.8714 | 313,825 | -0.06(-6.13%) |
Feb 04, 2022 | 0.8830 | 0.9400 | 0.8551 | 0.9283 | 145,402 | +0.03(+3.44%) |
Feb 03, 2022 | 0.9100 | 0.8601 | 0.8974 | 364,308 | -0.01(-1.32%) | |
Feb 02, 2022 | 1.010 | 1.020 | 0.8777 | 0.9094 | 440,766 | -0.09(-9.06%) |
Feb 01, 2022 | 0.9600 | 1.030 | 0.9200 | 1.000 | 505,469 | +0.06(+6.58%) |
Jan 31, 2022 | 0.8688 | 0.9383 | 384,240 | +0.11(+12.64%) | ||
Jan 28, 2022 | 0.7858 | 0.9100 | 0.7581 | 0.8330 | 368,117 | +0.04(+5.03%) |
Jan 27, 2022 | 0.8600 | 0.9167 | 0.7894 | 0.7931 | 1,557,102 | -0.05(-5.89%) |
Jan 26, 2022 | 0.8426 | 0.9452 | 0.8021 | 0.8427 | 867,606 | +0.02(+2.44%) |
Jan 25, 2022 | 0.7900 | 0.8651 | 0.7669 | 0.8226 | 371,392 | +0.02(+2.76%) |
Jan 24, 2022 | 0.8164 | 0.8200 | 0.7100 | 0.8005 | 718,569 | +0.02(+2.94%) |
Jan 21, 2022 | 0.8289 | 0.8300 | 0.7751 | 0.7776 | 577,725 | -0.06(-6.89%) |
Jan 20, 2022 | 0.8200 | 0.9340 | 0.8145 | 0.8351 | 1,329,070 | +0.03(+3.43%) |
Jan 19, 2022 | 0.8800 | 0.9071 | 0.8000 | 0.8074 | 777,864 | -0.05(-5.78%) |
Jan 18, 2022 | 0.9305 | 0.9600 | 0.8400 | 0.8569 | 637,260 | -0.04(-4.24%) |
Jan 14, 2022 | 0.8948 | 0 | -0.04(-4.31%) | |||
Jan 13, 2022 | 1.000 | 1.010 | 0.9301 | 0.9351 | 369,575 | -0.07(-7.42%) |
Jan 12, 2022 | 1.050 | 1.050 | 0.9902 | 1.010 | 497,735 | -0.01(-0.98%) |
Jan 11, 2022 | 1.020 | 1.060 | 0.9500 | 1.020 | 679,643 | +0.05(+4.63%) |
Jan 10, 2022 | 1.020 | 1.020 | 0.9355 | 0.9749 | 971,593 | -0.04(-3.48%) |
Jan 07, 2022 | 1.000 | 1.070 | 1.000 | 1.010 | 446,244 | -0.00(-0.49%) |
Jan 06, 2022 | 1.010 | 1.060 | 0.9308 | 1.015 | 1,323,636 | -0.06(-5.14%) |
Jan 05, 2022 | 1.150 | 1.180 | 1.055 | 1.070 | 816,695 | -0.11(-9.32%) |
Jan 04, 2022 | 1.250 | 1.280 | 1.120 | 1.180 | 631,259 | -0.08(-6.35%) |