Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8400 | 0.8550 | 0.8118 | 0.8229 | 2,033,866 | -0.03(-3.32%) |
Apr 28, 2022 | 0.8900 | 0.8998 | 0.8400 | 0.8512 | 3,097,315 | -0.03(-2.88%) |
Apr 27, 2022 | 0.9000 | 0.9200 | 0.8526 | 0.8764 | 3,600,448 | -0.02(-2.58%) |
Apr 26, 2022 | 0.9500 | 0.9589 | 0.8651 | 0.8996 | 6,255,376 | -0.09(-8.75%) |
Apr 25, 2022 | 1.030 | 1.080 | 0.9055 | 0.9859 | 42,582,088 | +0.24(+31.77%) |
Apr 22, 2022 | 0.7400 | 0.7700 | 0.7300 | 0.7482 | 887,096 | +0.00(+0.25%) |
Apr 21, 2022 | 0.7800 | 0.7893 | 0.7403 | 0.7463 | 1,111,271 | -0.03(-3.25%) |
Apr 20, 2022 | 0.8200 | 0.8177 | 0.7516 | 0.7714 | 1,448,117 | -0.02(-2.37%) |
Apr 19, 2022 | 0.8000 | 0.8112 | 0.7830 | 0.7901 | 2,052,161 | -0.01(-1.37%) |
Apr 18, 2022 | 0.8700 | 0.8876 | 0.8001 | 0.8011 | 2,555,437 | -0.09(-10.26%) |
Apr 14, 2022 | 0.9100 | 0.9117 | 0.8651 | 0.8927 | 1,496,832 | -0.01(-1.21%) |
Apr 13, 2022 | 0.8622 | 0.9300 | 0.8500 | 0.9036 | 1,754,046 | +0.04(+4.86%) |
Apr 12, 2022 | 0.9200 | 0.9331 | 0.8347 | 0.8617 | 2,659,493 | -0.05(-5.32%) |
Apr 11, 2022 | 0.9901 | 1.000 | 0.8709 | 0.9101 | 2,453,263 | -0.05(-5.40%) |
Apr 08, 2022 | 1.060 | 1.070 | 0.9500 | 0.9621 | 3,944,781 | -0.10(-9.24%) |
Apr 07, 2022 | 1.130 | 1.130 | 1.050 | 1.060 | 2,684,286 | -0.02(-1.85%) |
Apr 06, 2022 | 1.070 | 1.150 | 1.045 | 1.080 | 3,544,284 | -0.03(-2.70%) |
Apr 05, 2022 | 1.180 | 1.190 | 1.100 | 1.110 | 3,584,364 | -0.06(-5.13%) |
Apr 04, 2022 | 1.090 | 1.380 | 1.060 | 1.170 | 11,662,553 | +0.10(+9.35%) |
Apr 01, 2022 | 1.090 | 1.095 | 1.050 | 1.070 | 1,793,705 | +0.00(+0.00%) |
Mar 31, 2022 | 1.090 | 1.120 | 1.060 | 1.070 | 2,116,510 | -0.01(-0.93%) |
Mar 30, 2022 | 1.080 | 1.100 | 1.040 | 1.080 | 7,722,829 | +0.01(+0.93%) |
Mar 29, 2022 | 1.080 | 1.080 | 1.030 | 1.070 | 2,267,526 | +0.01(+0.94%) |
Mar 28, 2022 | 1.060 | 1.100 | 1.040 | 1.060 | 1,822,805 | +0.00(+0.00%) |
Mar 25, 2022 | 1.050 | 1.130 | 1.030 | 1.060 | 2,926,558 | -0.04(-3.64%) |
Mar 24, 2022 | 1.120 | 1.130 | 1.070 | 1.100 | 1,661,963 | -0.01(-0.90%) |
Mar 23, 2022 | 1.130 | 1.160 | 1.100 | 1.110 | 2,623,022 | -0.01(-0.89%) |
Mar 22, 2022 | 1.090 | 1.130 | 1.060 | 1.120 | 2,818,187 | +0.06(+5.66%) |
Mar 21, 2022 | 1.080 | 1.100 | 1.050 | 1.060 | 2,373,331 | -0.02(-1.85%) |
Mar 18, 2022 | 1.070 | 1.090 | 1.030 | 1.080 | 3,539,691 | +0.04(+3.85%) |
Mar 17, 2022 | 0.9200 | 1.075 | 0.9243 | 1.040 | 3,070,019 | +0.08(+8.55%) |
Mar 16, 2022 | 0.9100 | 0.9662 | 0.9002 | 0.9581 | 3,570,054 | +0.04(+4.21%) |
Mar 15, 2022 | 0.8965 | 0.9200 | 0.8210 | 0.9194 | 2,195,594 | +0.01(+1.40%) |
Mar 14, 2022 | 0.9200 | 0.9496 | 0.9000 | 0.9067 | 1,446,993 | -0.02(-2.15%) |
Mar 11, 2022 | 0.9440 | 0.9999 | 0.9164 | 0.9266 | 2,391,895 | -0.01(-1.30%) |
Mar 10, 2022 | 0.9470 | 0.9600 | 0.9101 | 0.9388 | 1,338,281 | -0.01(-0.86%) |
Mar 09, 2022 | 0.9200 | 0.9500 | 0.9100 | 0.9469 | 2,418,733 | +0.04(+3.86%) |
Mar 08, 2022 | 0.9400 | 0.9650 | 0.8620 | 0.9117 | 2,983,889 | -0.06(-6.00%) |
Mar 07, 2022 | 0.9200 | 0.9970 | 0.8800 | 0.9699 | 3,761,276 | +0.05(+5.25%) |
Mar 04, 2022 | 0.9700 | 1.030 | 0.8801 | 0.9215 | 4,140,856 | -0.02(-2.63%) |
Mar 03, 2022 | 0.8600 | 0.9900 | 0.8262 | 0.9464 | 6,547,488 | +0.10(+11.34%) |
Mar 02, 2022 | 0.8200 | 0.9600 | 0.8093 | 0.8500 | 11,809,694 | +0.12(+16.76%) |
Mar 01, 2022 | 0.7500 | 0.8200 | 0.7001 | 0.7280 | 3,173,141 | -0.04(-5.45%) |
Feb 28, 2022 | 0.7900 | 0.7999 | 0.7630 | 0.7700 | 2,036,853 | -0.02(-2.28%) |
Feb 25, 2022 | 0.7001 | 0.7900 | 0.7026 | 0.7880 | 3,181,941 | +0.08(+11.14%) |
Feb 24, 2022 | 0.5900 | 0.7100 | 0.5950 | 0.7090 | 2,437,391 | +0.06(+8.91%) |
Feb 23, 2022 | 0.6800 | 0.6975 | 0.6500 | 0.6510 | 1,635,595 | -0.03(-4.49%) |
Feb 22, 2022 | 0.6900 | 0.7099 | 0.6700 | 0.6816 | 1,464,450 | -0.01(-1.65%) |
Feb 18, 2022 | 0.6930 | 0 | -0.01(-1.25%) | |||
Feb 17, 2022 | 0.7190 | 0.7390 | 0.7000 | 0.7018 | 1,501,013 | -0.04(-4.94%) |
Feb 16, 2022 | 0.7400 | 0.7449 | 0.6986 | 0.7383 | 1,443,809 | +0.01(+0.82%) |
Feb 15, 2022 | 0.6900 | 0.7400 | 0.6833 | 0.7323 | 2,746,635 | +0.06(+8.88%) |
Feb 14, 2022 | 0.6900 | 0.7047 | 0.6679 | 0.6726 | 1,695,823 | -0.01(-1.10%) |
Feb 11, 2022 | 0.6870 | 0.7179 | 0.6604 | 0.6801 | 3,202,089 | -0.03(-3.82%) |
Feb 10, 2022 | 0.7700 | 0.7880 | 0.7010 | 0.7071 | 6,239,825 | -0.07(-9.58%) |
Feb 09, 2022 | 0.7774 | 0.8092 | 0.7750 | 0.7820 | 3,016,997 | -0.01(-1.06%) |
Feb 08, 2022 | 0.7800 | 0.7929 | 0.7500 | 0.7904 | 2,609,174 | -0.00(-0.21%) |
Feb 07, 2022 | 0.8173 | 0.8300 | 0.7820 | 0.7921 | 1,443,293 | -0.01(-0.96%) |
Feb 04, 2022 | 0.7800 | 0.8149 | 0.7558 | 0.7998 | 2,572,767 | +0.03(+3.57%) |
Feb 03, 2022 | 0.7901 | 0.7722 | 2,223,795 | -0.03(-4.21%) | ||
Feb 02, 2022 | 0.8500 | 0.8600 | 0.8045 | 0.8061 | 1,906,347 | -0.03(-3.88%) |