Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7175 | 0.7446 | 0.7151 | 0.7401 | 111,719 | +0.01(+1.58%) |
Apr 28, 2022 | 0.7500 | 0.7500 | 0.7101 | 0.7286 | 170,180 | +0.00(+0.50%) |
Apr 27, 2022 | 0.7288 | 0.7497 | 0.7121 | 0.7250 | 143,010 | -0.03(-3.50%) |
Apr 26, 2022 | 0.7930 | 0.7979 | 0.7351 | 0.7513 | 185,030 | -0.05(-5.85%) |
Apr 25, 2022 | 0.7900 | 0.7999 | 0.7700 | 0.7980 | 190,200 | +0.00(+0.48%) |
Apr 22, 2022 | 0.8100 | 0.8380 | 0.7700 | 0.7942 | 135,998 | -0.03(-3.15%) |
Apr 21, 2022 | 0.8300 | 0.8505 | 0.8100 | 0.8200 | 82,731 | -0.03(-3.44%) |
Apr 20, 2022 | 0.8400 | 0.8497 | 0.8206 | 0.8492 | 153,570 | +0.01(+1.45%) |
Apr 19, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8371 | 127,796 | +0.01(+0.86%) |
Apr 18, 2022 | 0.8400 | 0.8500 | 0.8046 | 0.8300 | 188,610 | -0.04(-4.41%) |
Apr 14, 2022 | 0.8400 | 0.8700 | 0.8400 | 0.8683 | 99,831 | -0.01(-1.06%) |
Apr 13, 2022 | 0.8300 | 0.8776 | 0.8300 | 0.8776 | 174,238 | +0.04(+4.45%) |
Apr 12, 2022 | 0.8600 | 0.8900 | 0.8379 | 0.8402 | 191,985 | -0.04(-4.24%) |
Apr 11, 2022 | 0.8655 | 0.8933 | 0.8500 | 0.8774 | 155,827 | -0.02(-2.68%) |
Apr 08, 2022 | 0.8906 | 0.9206 | 0.8611 | 0.9016 | 218,819 | +0.00(+0.18%) |
Apr 07, 2022 | 0.9100 | 0.9300 | 0.8723 | 0.9000 | 343,548 | -0.01(-1.10%) |
Apr 06, 2022 | 0.9400 | 0.9353 | 0.9000 | 0.9100 | 219,941 | -0.02(-1.92%) |
Apr 05, 2022 | 0.9272 | 0.9500 | 0.9100 | 0.9278 | 137,423 | -0.01(-1.18%) |
Apr 04, 2022 | 0.9428 | 0.9450 | 0.9100 | 0.9389 | 277,396 | +0.01(+0.61%) |
Apr 01, 2022 | 0.9425 | 0.9778 | 0.9000 | 0.9332 | 399,544 | -0.02(-1.65%) |
Mar 31, 2022 | 0.9900 | 1.020 | 0.9300 | 0.9489 | 397,068 | -0.05(-4.64%) |
Mar 30, 2022 | 0.9813 | 1.050 | 0.9600 | 0.9951 | 589,083 | +0.00(+0.16%) |
Mar 29, 2022 | 0.9419 | 1.040 | 0.9400 | 0.9935 | 934,701 | +0.04(+4.58%) |
Mar 28, 2022 | 1.010 | 1.010 | 0.9351 | 0.9500 | 1,021,461 | -0.10(-9.52%) |
Mar 25, 2022 | 1.010 | 1.160 | 0.9900 | 1.050 | 3,592,669 | +0.10(+10.53%) |
Mar 24, 2022 | 0.8900 | 0.9519 | 0.8300 | 0.9500 | 2,460,557 | +0.09(+10.47%) |
Mar 23, 2022 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 490,130 | +0.05(+5.78%) |
Mar 22, 2022 | 0.8000 | 0.8183 | 0.7500 | 0.8130 | 759,594 | +0.03(+4.23%) |
Mar 21, 2022 | 0.7900 | 0.8100 | 0.7701 | 0.7800 | 504,451 | +0.01(+1.19%) |
Mar 18, 2022 | 0.8400 | 0.8500 | 0.7411 | 0.7708 | 1,782,162 | -0.05(-6.00%) |
Mar 17, 2022 | 0.8395 | 0.8582 | 0.8000 | 0.8200 | 636,204 | +0.01(+1.22%) |
Mar 16, 2022 | 0.8500 | 0.8800 | 0.8101 | 0.8101 | 329,704 | -0.03(-3.56%) |
Mar 15, 2022 | 0.8500 | 0.9045 | 0.8400 | 0.8400 | 180,917 | -0.03(-3.16%) |
Mar 14, 2022 | 0.9300 | 0.9452 | 0.8600 | 0.8674 | 361,648 | -0.05(-5.59%) |
Mar 11, 2022 | 0.9900 | 1.000 | 0.9098 | 0.9188 | 209,771 | -0.08(-8.06%) |
Mar 10, 2022 | 1.020 | 1.030 | 0.9704 | 0.9994 | 164,485 | -0.01(-1.05%) |
Mar 09, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 145,817 | -0.01(-0.98%) |
Mar 08, 2022 | 0.9700 | 1.020 | 0.9500 | 1.020 | 177,563 | +0.08(+8.51%) |
Mar 07, 2022 | 1.020 | 1.060 | 0.9400 | 0.9400 | 239,114 | -0.09(-8.74%) |
Mar 04, 2022 | 1.070 | 1.070 | 1.010 | 1.030 | 135,284 | +0.00(+0.00%) |
Mar 03, 2022 | 1.060 | 1.060 | 1.020 | 1.030 | 139,045 | -0.02(-1.90%) |
Mar 02, 2022 | 1.030 | 1.060 | 1.030 | 1.050 | 109,722 | +0.02(+1.94%) |
Mar 01, 2022 | 1.090 | 1.090 | 1.020 | 1.030 | 167,041 | -0.03(-2.83%) |
Feb 28, 2022 | 1.020 | 1.060 | 0.9900 | 1.060 | 208,531 | +0.04(+3.92%) |
Feb 25, 2022 | 1.000 | 1.030 | 1.000 | 1.020 | 123,088 | +0.04(+3.55%) |
Feb 24, 2022 | 0.9000 | 1.000 | 0.8700 | 0.9850 | 352,276 | +0.01(+0.76%) |
Feb 23, 2022 | 0.9800 | 0.9900 | 0.9553 | 0.9776 | 162,268 | +0.02(+1.83%) |
Feb 22, 2022 | 1.000 | 1.030 | 0.9600 | 0.9600 | 259,795 | -0.07(-6.80%) |
Feb 18, 2022 | 1.030 | 0 | -0.02(-1.90%) | |||
Feb 17, 2022 | 1.070 | 1.080 | 1.040 | 1.050 | 175,550 | -0.03(-2.78%) |
Feb 16, 2022 | 1.080 | 1.090 | 1.050 | 1.080 | 213,056 | +0.03(+2.86%) |
Feb 15, 2022 | 1.010 | 1.060 | 1.010 | 1.050 | 180,467 | +0.05(+5.00%) |
Feb 14, 2022 | 1.010 | 1.060 | 1.000 | 1.000 | 193,757 | -0.02(-1.96%) |
Feb 11, 2022 | 1.060 | 1.110 | 1.010 | 1.020 | 254,295 | -0.07(-6.42%) |
Feb 10, 2022 | 1.070 | 1.150 | 1.020 | 1.090 | 702,389 | +0.03(+2.83%) |
Feb 09, 2022 | 1.030 | 1.090 | 1.010 | 1.060 | 339,009 | +0.03(+2.91%) |
Feb 08, 2022 | 1.010 | 1.030 | 0.9900 | 1.030 | 229,700 | +0.02(+1.98%) |
Feb 07, 2022 | 1.030 | 1.030 | 0.9872 | 1.010 | 254,534 | -0.02(-1.94%) |
Feb 04, 2022 | 1.000 | 1.030 | 0.9900 | 1.030 | 90,506 | +0.03(+3.00%) |
Feb 03, 2022 | 0.9900 | 1.000 | 221,598 | -0.01(-0.99%) | ||
Feb 02, 2022 | 0.9500 | 1.030 | 0.9360 | 1.010 | 371,374 | +0.05(+5.10%) |