Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.6371 | 0.6371 | 0.5649 | 0.6176 | 1,319,900 | +0.01(+1.38%) |
Feb 25, 2022 | 0.7600 | 0.7004 | 0.5998 | 0.6092 | 3,119,387 | -0.16(-20.85%) |
Feb 24, 2022 | 0.7900 | 0.7900 | 0.7501 | 0.7697 | 525,056 | -0.00(-0.49%) |
Feb 23, 2022 | 0.7400 | 0.7735 | 0.7100 | 0.7735 | 740,167 | +0.02(+3.22%) |
Feb 22, 2022 | 0.7401 | 0.7568 | 0.7350 | 0.7494 | 379,050 | -0.00(-0.60%) |
Feb 18, 2022 | 0.7539 | 0 | -0.02(-2.51%) | |||
Feb 17, 2022 | 0.7301 | 0.7788 | 0.7301 | 0.7733 | 597,000 | +0.01(+1.75%) |
Feb 16, 2022 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 466,688 | +0.03(+4.11%) |
Feb 15, 2022 | 0.7150 | 0.7319 | 0.7030 | 0.7300 | 594,779 | +0.01(+0.69%) |
Feb 14, 2022 | 0.7298 | 0.7347 | 0.7150 | 0.7250 | 455,906 | +0.01(+1.43%) |
Feb 11, 2022 | 0.6636 | 0.7181 | 0.6636 | 0.7148 | 684,921 | +0.05(+8.30%) |
Feb 10, 2022 | 0.6728 | 0.7100 | 0.6551 | 0.6600 | 556,107 | -0.03(-3.65%) |
Feb 09, 2022 | 0.6936 | 0.7100 | 0.6650 | 0.6850 | 368,490 | -0.01(-2.00%) |
Feb 08, 2022 | 0.6800 | 0.7049 | 0.6755 | 0.6990 | 344,046 | +0.03(+4.16%) |
Feb 07, 2022 | 0.6500 | 0.6939 | 0.6500 | 0.6711 | 854,005 | +0.01(+1.59%) |
Feb 04, 2022 | 0.6750 | 0.6831 | 0.6600 | 0.6606 | 283,758 | -0.01(-0.96%) |
Feb 03, 2022 | 0.6600 | 0.6670 | 356,643 | -0.01(-0.89%) | ||
Feb 02, 2022 | 0.6780 | 0.6881 | 0.6600 | 0.6730 | 569,853 | -0.01(-1.03%) |
Feb 01, 2022 | 0.6760 | 0.6800 | 0.6627 | 0.6800 | 385,499 | -0.01(-1.45%) |
Jan 31, 2022 | 0.6400 | 0.6900 | 0.6900 | 307,135 | +0.05(+7.23%) | |
Jan 28, 2022 | 0.6682 | 0.6700 | 0.6322 | 0.6435 | 232,636 | -0.01(-1.11%) |
Jan 27, 2022 | 0.6900 | 0.6900 | 0.6507 | 0.6507 | 437,624 | -0.05(-7.04%) |
Jan 26, 2022 | 0.6856 | 0.7347 | 0.6500 | 0.7000 | 1,924,407 | +0.06(+9.05%) |
Jan 25, 2022 | 0.6536 | 0.6751 | 0.6400 | 0.6419 | 677,894 | +0.00(+0.69%) |
Jan 24, 2022 | 0.6800 | 0.6850 | 0.6275 | 0.6375 | 749,023 | -0.04(-5.56%) |
Jan 21, 2022 | 0.7700 | 0.7700 | 0.6750 | 0.6750 | 451,143 | -0.04(-5.42%) |
Jan 20, 2022 | 0.7200 | 0.8000 | 0.7029 | 0.7137 | 635,006 | -0.00(-0.10%) |
Jan 19, 2022 | 0.6660 | 0.7149 | 0.6627 | 0.7144 | 971,404 | +0.04(+6.63%) |
Jan 18, 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 198,658 | +0.01(+1.36%) |
Jan 14, 2022 | 0.6610 | 0 | -0.02(-3.53%) | |||
Jan 13, 2022 | 0.7000 | 0.7082 | 0.6800 | 0.6852 | 315,616 | -0.02(-2.30%) |
Jan 12, 2022 | 0.7000 | 0.7053 | 0.6758 | 0.7013 | 565,141 | +0.00(+0.47%) |
Jan 11, 2022 | 0.6707 | 0.6997 | 0.6601 | 0.6980 | 306,701 | +0.02(+3.35%) |
Jan 10, 2022 | 0.6740 | 0.6955 | 0.6037 | 0.6754 | 550,531 | +0.00(+0.67%) |
Jan 07, 2022 | 0.6627 | 0.7016 | 0.6627 | 0.6709 | 214,878 | -0.01(-0.87%) |
Jan 06, 2022 | 0.6810 | 0.6998 | 0.6640 | 0.6768 | 499,415 | -0.01(-1.21%) |
Jan 05, 2022 | 0.7137 | 0.7299 | 0.6826 | 0.6851 | 356,905 | -0.02(-3.48%) |
Jan 04, 2022 | 0.7200 | 0.7290 | 0.6951 | 0.7098 | 174,919 | -0.00(-0.03%) |
Jan 03, 2022 | 0.6823 | 0.7100 | 0.6701 | 0.7100 | 232,012 | +0.01(+1.46%) |
Dec 31, 2021 | 0.6860 | 0.7100 | 0.6800 | 0.6998 | 745,077 | +0.01(+1.13%) |
Dec 30, 2021 | 0.6800 | 0.7134 | 0.6828 | 0.6920 | 815,701 | -0.01(-0.86%) |
Dec 29, 2021 | 0.6720 | 0.7000 | 0.6616 | 0.6980 | 826,563 | +0.02(+2.62%) |
Dec 28, 2021 | 0.6750 | 0.7100 | 0.6750 | 0.6802 | 534,284 | -0.00(-0.06%) |
Dec 27, 2021 | 0.7100 | 0.7300 | 0.6803 | 0.6806 | 777,140 | -0.04(-5.49%) |
Dec 23, 2021 | 0.7122 | 0.7206 | 0.7074 | 0.7201 | 555,010 | +0.00(+0.63%) |
Dec 22, 2021 | 0.7029 | 0.7400 | 0.6981 | 0.7156 | 391,049 | +0.01(+0.79%) |
Dec 21, 2021 | 0.6798 | 0.7200 | 0.6531 | 0.7100 | 438,725 | +0.05(+6.82%) |
Dec 20, 2021 | 0.6401 | 0.6798 | 0.6351 | 0.6647 | 1,003,288 | +0.05(+8.59%) |
Dec 17, 2021 | 0.7000 | 0.7038 | 0.6121 | 0.6121 | 628,497 | -0.08(-11.29%) |
Dec 16, 2021 | 0.6755 | 0.7064 | 0.6755 | 0.6900 | 472,598 | +0.02(+2.68%) |
Dec 15, 2021 | 0.7000 | 0.7000 | 0.6330 | 0.6720 | 735,879 | -0.01(-1.61%) |
Dec 14, 2021 | 0.6940 | 0.7002 | 0.6700 | 0.6830 | 479,538 | -0.02(-2.44%) |
Dec 13, 2021 | 0.6900 | 0.7200 | 0.6700 | 0.7001 | 529,959 | +0.00(+0.66%) |
Dec 10, 2021 | 0.7110 | 0.7222 | 0.6800 | 0.6955 | 244,293 | -0.02(-3.11%) |
Dec 09, 2021 | 0.7303 | 0.7400 | 0.7000 | 0.7178 | 225,966 | -0.02(-2.34%) |
Dec 08, 2021 | 0.7345 | 0.7370 | 0.7200 | 0.7350 | 71,088 | +0.00(+0.14%) |
Dec 07, 2021 | 0.7345 | 0.7391 | 0.7201 | 0.7340 | 426,845 | -0.00(-0.10%) |
Dec 06, 2021 | 0.7300 | 0.7500 | 0.7100 | 0.7347 | 226,045 | +0.01(+1.37%) |
Dec 03, 2021 | 0.7100 | 0.7259 | 0.7000 | 0.7248 | 201,591 | +0.02(+2.52%) |
Dec 02, 2021 | 0.7110 | 0.7270 | 0.6801 | 0.7070 | 434,912 | -0.02(-3.15%) |