Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.5579 | 0.5944 | 0.5400 | 0.5865 | 171,184 | +0.04(+6.62%) |
Feb 25, 2022 | 0.5596 | 0.5761 | 0.5307 | 0.5501 | 113,726 | -0.01(-2.15%) |
Feb 24, 2022 | 0.5060 | 0.5740 | 0.4335 | 0.5622 | 549,937 | +0.06(+11.97%) |
Feb 23, 2022 | 0.5118 | 0.5300 | 0.4794 | 0.5021 | 337,307 | -0.03(-4.87%) |
Feb 22, 2022 | 0.5170 | 0.5500 | 0.5102 | 0.5278 | 443,350 | -0.03(-5.28%) |
Feb 18, 2022 | 0.5572 | 0 | -0.01(-2.25%) | |||
Feb 17, 2022 | 0.6219 | 0.6280 | 0.5600 | 0.5700 | 260,496 | -0.04(-6.13%) |
Feb 16, 2022 | 0.6228 | 0.6360 | 0.6072 | 0.6072 | 155,366 | -0.01(-0.83%) |
Feb 15, 2022 | 0.6397 | 0.6417 | 0.5840 | 0.6123 | 106,146 | -0.01(-1.26%) |
Feb 14, 2022 | 0.5900 | 0.6467 | 0.5900 | 0.6201 | 88,531 | +0.01(+1.66%) |
Feb 11, 2022 | 0.6545 | 0.6645 | 0.6100 | 0.6100 | 227,067 | -0.04(-6.80%) |
Feb 10, 2022 | 0.6582 | 0.6898 | 0.6527 | 0.6545 | 117,714 | -0.03(-4.68%) |
Feb 09, 2022 | 0.6579 | 0.6905 | 0.6482 | 0.6866 | 58,377 | +0.04(+6.28%) |
Feb 08, 2022 | 0.7080 | 0.7080 | 0.6425 | 0.6460 | 152,102 | -0.02(-3.58%) |
Feb 07, 2022 | 0.6716 | 0.7048 | 0.6426 | 0.6700 | 83,567 | +0.02(+2.37%) |
Feb 04, 2022 | 0.6700 | 0.6767 | 0.6429 | 0.6545 | 161,332 | -0.02(-2.28%) |
Feb 03, 2022 | 0.6736 | 0.6698 | 155,819 | -0.03(-4.37%) | ||
Feb 02, 2022 | 0.7308 | 0.7350 | 0.6861 | 0.7004 | 73,396 | -0.02(-2.32%) |
Feb 01, 2022 | 0.6492 | 0.7486 | 0.6474 | 0.7170 | 150,020 | +0.07(+10.17%) |
Jan 31, 2022 | 0.6218 | 0.6854 | 0.6175 | 0.6508 | 133,458 | +0.03(+4.13%) |
Jan 28, 2022 | 0.6345 | 0.6448 | 0.6000 | 0.6250 | 87,941 | +0.01(+0.81%) |
Jan 27, 2022 | 0.6000 | 0.6666 | 0.6000 | 0.6200 | 121,302 | -0.03(-4.60%) |
Jan 26, 2022 | 0.6100 | 0.6684 | 0.6078 | 0.6499 | 499,807 | +0.04(+7.05%) |
Jan 25, 2022 | 0.6100 | 0.6212 | 0.5823 | 0.6071 | 226,491 | -0.03(-4.86%) |
Jan 24, 2022 | 0.6100 | 0.6440 | 0.5500 | 0.6381 | 484,139 | -0.01(-1.39%) |
Jan 21, 2022 | 0.6770 | 0.6770 | 0.5983 | 0.6471 | 367,776 | -0.01(-0.84%) |
Jan 20, 2022 | 0.6110 | 0.6869 | 0.6110 | 0.6526 | 289,169 | +0.02(+3.10%) |
Jan 19, 2022 | 0.7166 | 0.7351 | 0.6291 | 0.6330 | 601,886 | -0.10(-13.29%) |
Jan 18, 2022 | 0.7995 | 0.7995 | 0.7072 | 0.7300 | 287,999 | +0.00(+0.00%) |
Jan 14, 2022 | 0.7300 | 0 | -0.09(-10.98%) | |||
Jan 13, 2022 | 0.8565 | 0.8590 | 0.8100 | 0.8200 | 92,961 | -0.02(-2.38%) |
Jan 12, 2022 | 0.8140 | 0.8675 | 0.8140 | 0.8400 | 213,880 | -0.01(-1.26%) |
Jan 11, 2022 | 0.8530 | 0.9044 | 0.7700 | 0.8507 | 192,261 | +0.04(+5.22%) |
Jan 10, 2022 | 0.7500 | 0.8100 | 0.7149 | 0.8085 | 217,241 | +0.05(+5.96%) |
Jan 07, 2022 | 0.7882 | 0.8075 | 0.7501 | 0.7630 | 263,489 | -0.04(-5.13%) |
Jan 06, 2022 | 0.8316 | 0.8316 | 0.7900 | 0.8043 | 461,709 | -0.02(-1.91%) |
Jan 05, 2022 | 0.9282 | 0.9282 | 0.8148 | 0.8200 | 421,839 | -0.08(-8.64%) |
Jan 04, 2022 | 0.9560 | 0.9560 | 0.8949 | 0.8975 | 271,263 | -0.06(-6.51%) |
Jan 03, 2022 | 0.9350 | 0.9900 | 0.9102 | 0.9600 | 205,096 | +0.03(+3.23%) |
Dec 31, 2021 | 0.9550 | 0.9550 | 0.8955 | 0.9300 | 148,327 | +0.02(+1.74%) |
Dec 30, 2021 | 0.8959 | 0.9435 | 0.8959 | 0.9141 | 125,643 | -0.02(-2.35%) |
Dec 29, 2021 | 0.9330 | 0.9650 | 0.9100 | 0.9361 | 252,320 | +0.02(+1.74%) |
Dec 28, 2021 | 0.9400 | 0.9400 | 0.9100 | 0.9201 | 87,711 | -0.02(-2.12%) |
Dec 27, 2021 | 0.9717 | 0.9717 | 0.8500 | 0.9400 | 70,651 | -0.01(-1.05%) |
Dec 23, 2021 | 1.015 | 1.015 | 0.9199 | 0.9500 | 143,267 | +0.00(+0.00%) |
Dec 22, 2021 | 0.8640 | 0.9500 | 0.8640 | 0.9500 | 195,900 | +0.06(+6.23%) |
Dec 21, 2021 | 0.8500 | 0.9304 | 0.8244 | 0.8943 | 100,204 | +0.05(+6.34%) |
Dec 20, 2021 | 0.8600 | 0.8600 | 0.8154 | 0.8410 | 100,958 | -0.02(-1.80%) |
Dec 17, 2021 | 0.9069 | 0.9100 | 0.8490 | 0.8564 | 110,936 | -0.05(-5.87%) |
Dec 16, 2021 | 0.8910 | 0.9400 | 0.8476 | 0.9098 | 163,995 | -0.01(-1.22%) |
Dec 15, 2021 | 0.8900 | 0.9211 | 0.7700 | 0.9210 | 795,629 | +0.03(+3.48%) |
Dec 14, 2021 | 0.9484 | 0.9800 | 0.8777 | 0.8900 | 361,380 | -0.08(-8.29%) |
Dec 13, 2021 | 1.000 | 1.040 | 0.9550 | 0.9705 | 244,554 | -0.07(-6.68%) |
Dec 10, 2021 | 0.9523 | 1.040 | 0.9509 | 1.040 | 95,425 | +0.05(+5.05%) |
Dec 09, 2021 | 0.9688 | 1.030 | 0.9574 | 0.9900 | 99,332 | -0.01(-1.00%) |
Dec 08, 2021 | 1.050 | 1.080 | 1.000 | 1.000 | 112,863 | -0.05(-4.76%) |
Dec 07, 2021 | 0.9205 | 1.060 | 0.9205 | 1.050 | 306,599 | +0.06(+6.49%) |
Dec 06, 2021 | 1.000 | 1.052 | 0.9500 | 0.9860 | 554,688 | -0.06(-6.10%) |
Dec 03, 2021 | 1.050 | 1.170 | 0.9900 | 1.050 | 206,945 | -0.05(-4.98%) |
Dec 02, 2021 | 0.9700 | 1.130 | 0.9700 | 1.105 | 416,006 | +0.13(+13.75%) |