Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.7500 | 0.8329 | 181,535 | +0.09(+12.83%) | ||
Jan 28, 2022 | 0.7600 | 0.8000 | 0.7100 | 0.7382 | 279,128 | -0.03(-4.13%) |
Jan 27, 2022 | 0.8200 | 0.8306 | 0.7400 | 0.7700 | 337,647 | -0.07(-8.33%) |
Jan 26, 2022 | 0.8700 | 0.9000 | 0.8100 | 0.8400 | 99,772 | -0.02(-2.33%) |
Jan 25, 2022 | 0.7900 | 0.8825 | 0.7300 | 0.8600 | 201,558 | +0.08(+10.14%) |
Jan 24, 2022 | 0.8200 | 0.8200 | 0.7100 | 0.7808 | 237,454 | -0.00(-0.55%) |
Jan 21, 2022 | 0.8400 | 0.8400 | 0.7730 | 0.7851 | 268,118 | -0.07(-8.67%) |
Jan 20, 2022 | 0.8804 | 0.8999 | 0.8300 | 0.8596 | 291,560 | -0.02(-2.08%) |
Jan 19, 2022 | 0.8800 | 0.9100 | 0.8540 | 0.8779 | 167,708 | -0.00(-0.15%) |
Jan 18, 2022 | 0.8800 | 0.9300 | 0.8510 | 0.8792 | 193,462 | -0.01(-1.09%) |
Jan 14, 2022 | 0.8889 | 0 | -0.03(-2.80%) | |||
Jan 13, 2022 | 0.9567 | 0.9599 | 0.9080 | 0.9145 | 106,645 | -0.04(-4.17%) |
Jan 12, 2022 | 0.9436 | 0.9700 | 0.9400 | 0.9543 | 98,614 | +0.04(+4.28%) |
Jan 11, 2022 | 0.8800 | 0.9200 | 0.8850 | 0.9151 | 86,261 | +0.04(+4.65%) |
Jan 10, 2022 | 0.9300 | 0.9459 | 0.8500 | 0.8744 | 185,199 | -0.07(-7.79%) |
Jan 07, 2022 | 0.9200 | 0.9547 | 0.9170 | 0.9483 | 34,176 | +0.01(+1.34%) |
Jan 06, 2022 | 0.8912 | 0.9395 | 0.8850 | 0.9358 | 492,559 | +0.02(+2.39%) |
Jan 05, 2022 | 0.9700 | 0.9975 | 0.9100 | 0.9140 | 277,409 | -0.04(-3.89%) |
Jan 04, 2022 | 1.010 | 1.024 | 0.9293 | 0.9510 | 616,688 | -0.06(-5.84%) |
Jan 03, 2022 | 0.9700 | 1.040 | 0.9519 | 1.010 | 279,411 | +0.03(+3.06%) |
Dec 31, 2021 | 0.9942 | 1.010 | 0.9650 | 0.9800 | 494,116 | -0.02(-2.00%) |
Dec 30, 2021 | 0.9800 | 1.020 | 0.9624 | 1.000 | 566,034 | +0.02(+2.04%) |
Dec 29, 2021 | 0.9600 | 0.9980 | 0.9106 | 0.9800 | 545,864 | +0.03(+3.05%) |
Dec 28, 2021 | 1.060 | 1.060 | 0.9427 | 0.9510 | 363,481 | -0.07(-6.76%) |
Dec 27, 2021 | 1.080 | 1.080 | 1.015 | 1.020 | 308,033 | -0.04(-3.77%) |
Dec 23, 2021 | 1.020 | 1.080 | 1.000 | 1.060 | 586,992 | +0.04(+3.92%) |
Dec 22, 2021 | 0.9700 | 1.040 | 0.9528 | 1.020 | 389,058 | +0.04(+4.25%) |
Dec 21, 2021 | 0.9986 | 1.050 | 0.9700 | 0.9784 | 353,682 | -0.01(-1.18%) |
Dec 20, 2021 | 1.000 | 1.010 | 0.9600 | 0.9901 | 231,107 | -0.02(-1.97%) |
Dec 17, 2021 | 0.9900 | 1.030 | 0.9800 | 1.010 | 272,010 | +0.00(+0.00%) |
Dec 16, 2021 | 1.000 | 1.050 | 0.9690 | 1.010 | 233,089 | +0.02(+2.37%) |
Dec 15, 2021 | 0.9800 | 0.9945 | 0.9400 | 0.9866 | 379,269 | +0.00(+0.17%) |
Dec 14, 2021 | 1.030 | 1.069 | 0.9664 | 0.9849 | 303,176 | -0.05(-4.38%) |
Dec 13, 2021 | 1.080 | 1.080 | 1.020 | 1.030 | 221,006 | -0.04(-3.74%) |
Dec 10, 2021 | 1.120 | 1.130 | 1.040 | 1.070 | 240,693 | -0.03(-2.73%) |
Dec 09, 2021 | 1.180 | 1.180 | 1.100 | 1.100 | 166,107 | -0.09(-7.56%) |
Dec 08, 2021 | 1.160 | 1.200 | 1.120 | 1.190 | 134,357 | +0.05(+4.39%) |
Dec 07, 2021 | 1.180 | 1.200 | 1.100 | 1.140 | 327,525 | +0.09(+8.57%) |
Dec 06, 2021 | 1.040 | 1.080 | 1.020 | 1.050 | 250,603 | +0.01(+0.96%) |
Dec 03, 2021 | 1.110 | 1.170 | 1.010 | 1.040 | 484,579 | -0.08(-7.14%) |
Dec 02, 2021 | 1.120 | 1.120 | 1.070 | 1.120 | 252,091 | +0.02(+1.82%) |
Dec 01, 2021 | 1.250 | 1.250 | 1.095 | 1.100 | 320,392 | -0.11(-9.09%) |
Nov 30, 2021 | 1.170 | 1.210 | 1.160 | 1.210 | 217,844 | +0.04(+3.42%) |
Nov 29, 2021 | 1.250 | 1.270 | 1.170 | 1.170 | 270,769 | -0.06(-4.88%) |
Nov 26, 2021 | 1.200 | 1.250 | 1.190 | 1.230 | 175,602 | -0.01(-0.81%) |
Nov 24, 2021 | 1.150 | 1.260 | 1.150 | 1.240 | 348,625 | +0.08(+6.90%) |
Nov 23, 2021 | 1.200 | 1.250 | 1.160 | 1.160 | 437,878 | -0.06(-4.92%) |
Nov 22, 2021 | 1.230 | 1.260 | 1.170 | 1.220 | 375,714 | -0.01(-0.81%) |
Nov 19, 2021 | 1.280 | 1.300 | 1.219 | 1.230 | 388,481 | -0.07(-5.38%) |
Nov 18, 2021 | 1.290 | 1.320 | 1.268 | 1.300 | 492,017 | -0.01(-0.76%) |
Nov 17, 2021 | 1.340 | 1.340 | 1.290 | 1.310 | 369,081 | -0.04(-2.96%) |
Nov 16, 2021 | 1.360 | 1.360 | 1.310 | 1.350 | 234,188 | -0.02(-1.46%) |
Nov 15, 2021 | 1.360 | 1.380 | 1.350 | 1.370 | 103,077 | +0.01(+0.74%) |
Nov 12, 2021 | 1.330 | 1.375 | 1.320 | 1.360 | 183,497 | +0.01(+0.74%) |
Nov 11, 2021 | 1.350 | 1.380 | 1.320 | 1.350 | 341,422 | +0.00(+0.00%) |
Nov 10, 2021 | 1.410 | 1.350 | 171,793 | -0.05(-3.57%) | ||
Nov 09, 2021 | 1.450 | 1.470 | 1.390 | 1.400 | 148,364 | -0.06(-4.11%) |
Nov 08, 2021 | 1.420 | 1.510 | 1.410 | 1.460 | 314,404 | +0.04(+2.82%) |
Nov 05, 2021 | 1.450 | 1.460 | 1.330 | 1.420 | 629,937 | -0.02(-1.39%) |
Nov 04, 2021 | 1.450 | 1.500 | 1.400 | 1.440 | 635,859 | -0.09(-5.88%) |
Nov 03, 2021 | 1.580 | 1.580 | 1.520 | 1.530 | 474,256 | -0.06(-3.77%) |
Nov 02, 2021 | 1.570 | 1.600 | 1.550 | 1.590 | 225,975 | +0.03(+1.92%) |