Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7070 | 0.7275 | 0.6801 | 0.6961 | 683,083 | -0.01(-1.40%) |
Apr 28, 2022 | 0.6900 | 0.7195 | 0.6750 | 0.7060 | 767,872 | +0.02(+2.78%) |
Apr 27, 2022 | 0.6811 | 0.7001 | 0.6800 | 0.6869 | 734,595 | +0.01(+0.85%) |
Apr 26, 2022 | 0.7000 | 0.7200 | 0.6722 | 0.6811 | 1,560,449 | -0.02(-3.16%) |
Apr 25, 2022 | 0.7000 | 0.7269 | 0.6820 | 0.7033 | 850,576 | -0.02(-3.09%) |
Apr 22, 2022 | 0.7200 | 0.7500 | 0.7000 | 0.7257 | 798,602 | +0.00(+0.11%) |
Apr 21, 2022 | 0.7600 | 0.7790 | 0.7190 | 0.7249 | 1,382,213 | -0.03(-4.56%) |
Apr 20, 2022 | 0.7308 | 0.7700 | 0.7308 | 0.7595 | 781,671 | +0.01(+1.43%) |
Apr 19, 2022 | 0.7200 | 0.7576 | 0.7200 | 0.7488 | 728,147 | +0.03(+3.68%) |
Apr 18, 2022 | 0.7200 | 0.7300 | 0.7050 | 0.7222 | 835,696 | -0.01(-1.88%) |
Apr 14, 2022 | 0.7800 | 0.7851 | 0.7228 | 0.7360 | 1,448,170 | -0.04(-4.97%) |
Apr 13, 2022 | 0.7710 | 0.7950 | 0.7700 | 0.7745 | 1,017,702 | -0.00(-0.42%) |
Apr 12, 2022 | 0.7900 | 0.8070 | 0.7701 | 0.7778 | 1,901,079 | -0.01(-1.26%) |
Apr 11, 2022 | 0.7877 | 0.8100 | 0.7810 | 0.7877 | 982,026 | -0.03(-3.44%) |
Apr 08, 2022 | 0.7802 | 0.8320 | 0.7802 | 0.8158 | 1,465,678 | +0.01(+1.62%) |
Apr 07, 2022 | 0.8000 | 0.8089 | 0.7700 | 0.8028 | 1,554,298 | +0.00(+0.20%) |
Apr 06, 2022 | 0.8000 | 0.8152 | 0.7800 | 0.8012 | 1,537,692 | -0.02(-2.29%) |
Apr 05, 2022 | 0.8599 | 0.8600 | 0.7800 | 0.8200 | 1,968,320 | -0.04(-4.64%) |
Apr 04, 2022 | 0.7892 | 0.8634 | 0.7800 | 0.8599 | 2,941,556 | +0.07(+9.12%) |
Apr 01, 2022 | 0.8500 | 0.8500 | 0.7700 | 0.7880 | 2,700,698 | -0.03(-3.15%) |
Mar 31, 2022 | 0.8200 | 0.8498 | 0.7805 | 0.8136 | 3,282,466 | -0.01(-1.14%) |
Mar 30, 2022 | 0.7380 | 0.8688 | 0.7300 | 0.8230 | 5,980,947 | +0.08(+11.41%) |
Mar 29, 2022 | 0.7100 | 0.7555 | 0.7091 | 0.7387 | 2,756,384 | +0.05(+6.56%) |
Mar 28, 2022 | 0.6970 | 0.7095 | 0.6800 | 0.6932 | 1,543,134 | +0.00(+0.07%) |
Mar 25, 2022 | 0.7000 | 0.7049 | 0.6798 | 0.6927 | 2,204,824 | -0.01(-1.74%) |
Mar 24, 2022 | 0.7000 | 0.7600 | 0.6850 | 0.7050 | 2,090,694 | +0.02(+3.21%) |
Mar 23, 2022 | 0.7100 | 0.7200 | 0.6731 | 0.6831 | 2,819,890 | -0.03(-3.78%) |
Mar 22, 2022 | 0.7100 | 0.7293 | 0.6987 | 0.7099 | 2,112,746 | +0.01(+1.70%) |
Mar 21, 2022 | 0.7402 | 0.7619 | 0.6902 | 0.6980 | 4,570,794 | -0.04(-5.93%) |
Mar 18, 2022 | 0.7290 | 0.8296 | 0.7100 | 0.7420 | 5,123,658 | +0.03(+4.52%) |
Mar 17, 2022 | 0.7000 | 0.7291 | 0.6850 | 0.7099 | 2,562,593 | +0.02(+3.18%) |
Mar 16, 2022 | 0.6900 | 0.7000 | 0.6670 | 0.6880 | 1,156,049 | +0.04(+6.44%) |
Mar 15, 2022 | 0.6500 | 0.6700 | 0.6400 | 0.6464 | 1,147,397 | +0.01(+0.91%) |
Mar 14, 2022 | 0.6800 | 0.7099 | 0.6406 | 0.6406 | 2,377,085 | -0.03(-4.76%) |
Mar 11, 2022 | 0.7200 | 0.7201 | 0.6600 | 0.6726 | 1,676,979 | -0.04(-5.56%) |
Mar 10, 2022 | 0.7250 | 0.7250 | 0.6900 | 0.7122 | 921,802 | -0.01(-1.11%) |
Mar 09, 2022 | 0.7220 | 0.7379 | 0.7020 | 0.7202 | 1,204,502 | +0.03(+4.23%) |
Mar 08, 2022 | 0.6800 | 0.7348 | 0.6700 | 0.6910 | 2,809,460 | +0.03(+3.94%) |
Mar 07, 2022 | 0.6800 | 0.7004 | 0.6600 | 0.6648 | 2,237,813 | -0.02(-3.48%) |
Mar 04, 2022 | 0.7000 | 0.7200 | 0.6807 | 0.6888 | 2,466,038 | -0.02(-3.43%) |
Mar 03, 2022 | 0.7711 | 0.7789 | 0.7079 | 0.7133 | 1,834,164 | -0.05(-6.59%) |
Mar 02, 2022 | 0.7557 | 0.7799 | 0.7400 | 0.7636 | 1,179,700 | +0.02(+2.28%) |
Mar 01, 2022 | 0.8000 | 0.8000 | 0.7311 | 0.7466 | 2,047,237 | -0.04(-5.52%) |
Feb 28, 2022 | 0.7760 | 0.8200 | 0.7610 | 0.7902 | 2,230,281 | +0.01(+1.50%) |
Feb 25, 2022 | 0.8000 | 0.7950 | 0.7700 | 0.7785 | 1,905,209 | -0.03(-3.11%) |
Feb 24, 2022 | 0.6700 | 0.8038 | 0.6420 | 0.8035 | 4,055,679 | +0.07(+9.19%) |
Feb 23, 2022 | 0.8100 | 0.8181 | 0.7200 | 0.7359 | 4,361,229 | -0.05(-6.85%) |
Feb 22, 2022 | 0.8200 | 0.8342 | 0.7811 | 0.7900 | 3,283,111 | -0.06(-7.07%) |
Feb 18, 2022 | 0.8501 | 0 | -0.03(-3.41%) | |||
Feb 17, 2022 | 0.9711 | 0.9885 | 0.8751 | 0.8801 | 6,439,630 | -0.13(-12.86%) |
Feb 16, 2022 | 1.080 | 1.100 | 0.9301 | 1.010 | 11,422,440 | -0.11(-9.82%) |
Feb 15, 2022 | 0.9000 | 1.220 | 0.8973 | 1.120 | 33,699,880 | +0.33(+41.77%) |
Feb 14, 2022 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 3,584,955 | -0.03(-3.53%) |
Feb 11, 2022 | 0.8400 | 0.8600 | 0.7950 | 0.8189 | 2,378,180 | -0.01(-1.68%) |
Feb 10, 2022 | 0.7600 | 0.8556 | 0.7600 | 0.8329 | 2,216,702 | +0.04(+4.52%) |
Feb 09, 2022 | 0.7900 | 0.8199 | 0.7900 | 0.7969 | 1,811,470 | +0.02(+2.10%) |
Feb 08, 2022 | 0.7800 | 0.7949 | 0.7500 | 0.7805 | 2,540,210 | +0.01(+1.28%) |
Feb 07, 2022 | 0.8300 | 0.8500 | 0.7650 | 0.7706 | 4,102,807 | -0.06(-7.16%) |
Feb 04, 2022 | 0.7804 | 0.8400 | 0.7804 | 0.8300 | 1,483,942 | +0.05(+5.84%) |
Feb 03, 2022 | 0.7800 | 0.7842 | 1,528,712 | -0.05(-5.90%) | ||
Feb 02, 2022 | 0.8900 | 0.8990 | 0.8100 | 0.8334 | 2,278,477 | -0.04(-4.90%) |