Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.7600 | 0.7686 | 0.7210 | 0.7220 | 111,252 | -0.04(-4.86%) |
Mar 30, 2022 | 0.7700 | 0.7800 | 0.7359 | 0.7589 | 188,012 | +0.00(+0.25%) |
Mar 29, 2022 | 0.7377 | 0.7760 | 0.7377 | 0.7570 | 241,240 | +0.02(+2.53%) |
Mar 28, 2022 | 0.7500 | 0.7653 | 0.7100 | 0.7383 | 166,431 | -0.02(-2.98%) |
Mar 25, 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7610 | 305,743 | -0.02(-2.24%) |
Mar 24, 2022 | 0.7100 | 0.7960 | 0.7100 | 0.7784 | 599,965 | +0.05(+7.37%) |
Mar 23, 2022 | 0.7499 | 0.7500 | 0.7100 | 0.7250 | 285,316 | -0.02(-2.03%) |
Mar 22, 2022 | 0.7500 | 0.7500 | 0.7103 | 0.7400 | 367,641 | -0.01(-1.00%) |
Mar 21, 2022 | 0.7379 | 0.7540 | 0.7180 | 0.7475 | 227,982 | +0.01(+1.41%) |
Mar 18, 2022 | 0.6800 | 0.7590 | 0.6800 | 0.7371 | 692,370 | +0.06(+8.40%) |
Mar 17, 2022 | 0.6511 | 0.6900 | 0.6500 | 0.6800 | 478,269 | +0.02(+3.03%) |
Mar 16, 2022 | 0.6400 | 0.6750 | 0.6301 | 0.6600 | 219,510 | +0.03(+4.10%) |
Mar 15, 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6340 | 249,377 | -0.02(-2.46%) |
Mar 14, 2022 | 0.7000 | 0.7080 | 0.6320 | 0.6500 | 412,352 | -0.03(-4.65%) |
Mar 11, 2022 | 0.7255 | 0.7255 | 0.6750 | 0.6817 | 301,526 | -0.03(-3.71%) |
Mar 10, 2022 | 0.6970 | 0.7080 | 0.6791 | 0.7080 | 226,633 | +0.01(+1.11%) |
Mar 09, 2022 | 0.7000 | 0.7096 | 0.6900 | 0.7002 | 335,096 | +0.01(+1.83%) |
Mar 08, 2022 | 0.6750 | 0.7048 | 0.6750 | 0.6876 | 146,506 | +0.01(+1.87%) |
Mar 07, 2022 | 0.7099 | 0.7100 | 0.6700 | 0.6750 | 183,660 | -0.02(-3.56%) |
Mar 04, 2022 | 0.7200 | 0.7200 | 0.6833 | 0.6999 | 156,531 | -0.02(-2.79%) |
Mar 03, 2022 | 0.7200 | 0.7350 | 0.6950 | 0.7200 | 117,597 | +0.00(+0.00%) |
Mar 02, 2022 | 0.7200 | 0.7350 | 0.6900 | 0.7200 | 173,733 | +0.01(+1.41%) |
Mar 01, 2022 | 0.7000 | 0.7299 | 0.7000 | 0.7100 | 108,732 | +0.01(+1.14%) |
Feb 28, 2022 | 0.7150 | 0.7350 | 0.7000 | 0.7020 | 82,950 | -0.03(-4.10%) |
Feb 25, 2022 | 0.7100 | 0.7350 | 0.7025 | 0.7320 | 168,621 | +0.02(+2.19%) |
Feb 24, 2022 | 0.6922 | 0.7255 | 0.6810 | 0.7163 | 320,670 | -0.01(-1.09%) |
Feb 23, 2022 | 0.7401 | 0.7500 | 0.7020 | 0.7242 | 213,738 | -0.03(-4.47%) |
Feb 22, 2022 | 0.7300 | 0.7775 | 0.7123 | 0.7581 | 314,477 | -0.01(-1.08%) |
Feb 18, 2022 | 0.7664 | 0 | -0.00(-0.44%) | |||
Feb 17, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7698 | 181,544 | +0.00(+0.08%) |
Feb 16, 2022 | 0.7700 | 0.7880 | 0.7522 | 0.7692 | 86,857 | -0.01(-1.40%) |
Feb 15, 2022 | 0.7600 | 0.7950 | 0.7520 | 0.7801 | 77,444 | +0.02(+2.64%) |
Feb 14, 2022 | 0.7500 | 0.8090 | 0.7520 | 0.7600 | 165,605 | +0.01(+1.06%) |
Feb 11, 2022 | 0.7750 | 0.7999 | 0.7520 | 0.7520 | 189,065 | -0.03(-4.31%) |
Feb 10, 2022 | 0.8090 | 0.8090 | 0.7700 | 0.7859 | 131,528 | -0.01(-0.83%) |
Feb 09, 2022 | 0.8000 | 0.8200 | 0.7669 | 0.7925 | 256,151 | +0.03(+3.34%) |
Feb 08, 2022 | 0.7600 | 0.7700 | 0.7366 | 0.7669 | 76,507 | +0.01(+0.85%) |
Feb 07, 2022 | 0.7400 | 0.7800 | 0.7320 | 0.7604 | 144,586 | +0.01(+1.40%) |
Feb 04, 2022 | 0.7310 | 0.7500 | 0.7310 | 0.7499 | 188,046 | +0.02(+2.73%) |
Feb 03, 2022 | 0.7501 | 0.7271 | 0.7300 | 79,459 | -0.03(-3.96%) | |
Feb 02, 2022 | 0.7800 | 0.7880 | 0.7520 | 0.7601 | 217,994 | -0.02(-2.46%) |
Feb 01, 2022 | 0.7734 | 0.8000 | 0.7600 | 0.7793 | 220,460 | +0.00(+0.58%) |
Jan 31, 2022 | 0.7245 | 0.7748 | 358,845 | +0.04(+6.14%) | ||
Jan 28, 2022 | 0.6980 | 0.7599 | 0.6900 | 0.7300 | 277,509 | +0.02(+2.10%) |
Jan 27, 2022 | 0.7251 | 0.7600 | 0.6972 | 0.7150 | 329,551 | -0.01(-1.27%) |
Jan 26, 2022 | 0.7460 | 0.8000 | 0.7120 | 0.7242 | 246,560 | -0.02(-2.80%) |
Jan 25, 2022 | 0.7000 | 0.7600 | 0.6900 | 0.7451 | 285,774 | +0.03(+3.76%) |
Jan 24, 2022 | 0.7200 | 0.7250 | 0.6510 | 0.7181 | 1,110,259 | -0.01(-1.51%) |
Jan 21, 2022 | 0.7600 | 0.7643 | 0.7250 | 0.7291 | 622,464 | -0.03(-4.07%) |
Jan 20, 2022 | 0.7800 | 0.8090 | 0.7512 | 0.7600 | 446,119 | -0.02(-1.95%) |
Jan 19, 2022 | 0.7900 | 0.7999 | 0.7748 | 0.7751 | 579,300 | -0.02(-2.88%) |
Jan 18, 2022 | 0.8200 | 0.8298 | 0.7805 | 0.7981 | 440,759 | -0.02(-2.72%) |
Jan 14, 2022 | 0.8204 | 0 | +0.01(+1.75%) | |||
Jan 13, 2022 | 0.8220 | 0.8400 | 0.8010 | 0.8063 | 852,001 | -0.02(-1.96%) |
Jan 12, 2022 | 0.8700 | 0.8700 | 0.8100 | 0.8224 | 947,234 | -0.04(-4.94%) |
Jan 11, 2022 | 0.9000 | 0.9170 | 0.8326 | 0.8651 | 961,840 | -0.05(-5.66%) |
Jan 10, 2022 | 0.9300 | 0.9625 | 0.8600 | 0.9170 | 1,310,111 | -0.01(-1.41%) |
Jan 07, 2022 | 0.9530 | 0.9900 | 0.9200 | 0.9301 | 918,529 | -0.04(-4.61%) |
Jan 06, 2022 | 1.010 | 1.025 | 0.9101 | 0.9750 | 1,930,225 | -0.04(-3.47%) |
Jan 05, 2022 | 1.030 | 1.140 | 0.9600 | 1.010 | 9,099,653 | -0.02(-1.94%) |
Jan 04, 2022 | 0.8900 | 1.040 | 0.8900 | 1.030 | 4,309,889 | +0.14(+15.86%) |