Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.6500 | 0.7190 | 0.6500 | 0.6600 | 119,190 | -0.05(-7.04%) |
Feb 25, 2022 | 0.7450 | 0.7136 | 0.6921 | 0.7100 | 252,416 | +0.04(+5.97%) |
Feb 24, 2022 | 0.7160 | 0.7297 | 0.6614 | 0.6700 | 111,777 | -0.06(-8.84%) |
Feb 23, 2022 | 0.7915 | 0.8322 | 0.7285 | 0.7350 | 146,094 | -0.05(-6.94%) |
Feb 22, 2022 | 0.7844 | 0.8100 | 0.7699 | 0.7898 | 47,314 | -0.00(-0.03%) |
Feb 18, 2022 | 0.7900 | 0 | -0.07(-8.14%) | |||
Feb 17, 2022 | 0.9185 | 0.9185 | 0.8429 | 0.8600 | 35,571 | +0.06(+8.18%) |
Feb 16, 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 640 | -0.06(-6.87%) |
Feb 15, 2022 | 0.8005 | 0.9004 | 0.8000 | 0.8536 | 21,465 | +0.04(+5.15%) |
Feb 14, 2022 | 0.7352 | 0.8600 | 0.7352 | 0.8118 | 17,638 | +0.00(+0.15%) |
Feb 11, 2022 | 0.8143 | 0.8310 | 0.8031 | 0.8106 | 24,644 | +0.01(+1.15%) |
Feb 10, 2022 | 0.8330 | 0.8407 | 0.8014 | 0.8014 | 28,524 | +0.01(+1.06%) |
Feb 09, 2022 | 0.7900 | 0.7982 | 0.7888 | 0.7930 | 6,660 | +0.01(+1.81%) |
Feb 08, 2022 | 0.7800 | 0.7812 | 0.7789 | 0.7789 | 10,814 | -0.00(-0.10%) |
Feb 07, 2022 | 0.7900 | 0.8000 | 0.7736 | 0.7797 | 26,114 | -0.02(-2.77%) |
Feb 04, 2022 | 0.7500 | 0.8019 | 0.7500 | 0.8019 | 10,803 | +0.01(+1.76%) |
Feb 03, 2022 | 0.7965 | 0.7972 | 0.7880 | 32,682 | -0.01(-1.50%) | |
Feb 02, 2022 | 0.8000 | 0.8380 | 0.7933 | 0.8000 | 24,549 | -0.04(-5.21%) |
Feb 01, 2022 | 0.8100 | 0.8597 | 0.8018 | 0.8440 | 52,254 | +0.02(+2.94%) |
Jan 31, 2022 | 0.8353 | 0.8394 | 0.8000 | 0.8199 | 17,189 | -0.02(-1.86%) |
Jan 28, 2022 | 0.8556 | 0.8800 | 0.8276 | 0.8354 | 11,806 | -0.01(-1.36%) |
Jan 27, 2022 | 0.8784 | 0.8784 | 0.8433 | 0.8469 | 3,771 | -0.04(-4.56%) |
Jan 26, 2022 | 0.9097 | 0.9099 | 0.8803 | 0.8874 | 3,506 | -0.01(-1.65%) |
Jan 25, 2022 | 0.9116 | 0.9494 | 0.8900 | 0.9023 | 12,333 | +0.00(+0.26%) |
Jan 24, 2022 | 0.9500 | 0.9806 | 0.9000 | 0.9000 | 16,005 | -0.02(-2.25%) |
Jan 21, 2022 | 0.9614 | 0.9614 | 0.8975 | 0.9207 | 22,620 | -0.06(-6.58%) |
Jan 20, 2022 | 1.050 | 1.090 | 0.9634 | 0.9856 | 12,768 | -0.04(-3.94%) |
Jan 19, 2022 | 1.010 | 1.080 | 0.9860 | 1.026 | 11,325 | -0.03(-3.21%) |
Jan 18, 2022 | 1.190 | 1.190 | 1.010 | 1.060 | 33,240 | -0.01(-0.93%) |
Jan 14, 2022 | 1.070 | 0 | -0.29(-21.32%) | |||
Jan 13, 2022 | 1.220 | 1.450 | 1.220 | 1.360 | 52,962 | +0.12(+9.68%) |
Jan 12, 2022 | 0.9962 | 1.240 | 0.9962 | 1.240 | 33,797 | +0.31(+32.90%) |
Jan 11, 2022 | 0.9288 | 0.9723 | 0.9130 | 0.9330 | 4,653 | +0.02(+1.80%) |
Jan 10, 2022 | 0.9484 | 0.9485 | 0.8800 | 0.9165 | 10,303 | +0.01(+0.99%) |
Jan 07, 2022 | 0.9451 | 0.9500 | 0.8069 | 0.9075 | 16,324 | -0.05(-5.17%) |
Jan 06, 2022 | 1.000 | 1.000 | 0.9400 | 0.9570 | 16,258 | -0.02(-1.85%) |
Jan 05, 2022 | 1.030 | 1.030 | 0.9651 | 0.9750 | 4,383 | -0.05(-5.27%) |
Jan 04, 2022 | 1.000 | 1.029 | 0.9563 | 1.029 | 13,775 | +0.03(+2.92%) |
Jan 03, 2022 | 0.8870 | 1.000 | 0.8870 | 1.000 | 5,099 | +0.02(+2.28%) |
Dec 31, 2021 | 0.9800 | 1.000 | 0.9531 | 0.9777 | 14,167 | -0.01(-0.59%) |
Dec 30, 2021 | 0.9900 | 1.049 | 0.9709 | 0.9835 | 22,590 | -0.03(-2.63%) |
Dec 29, 2021 | 1.059 | 1.059 | 1.000 | 1.010 | 44,751 | -0.03(-2.88%) |
Dec 28, 2021 | 1.060 | 1.065 | 1.040 | 1.040 | 14,951 | -0.03(-2.48%) |
Dec 27, 2021 | 1.010 | 1.100 | 1.010 | 1.067 | 8,413 | -0.05(-4.78%) |
Dec 23, 2021 | 1.090 | 1.120 | 1.070 | 1.120 | 26,559 | +0.03(+2.71%) |
Dec 22, 2021 | 1.049 | 1.106 | 1.010 | 1.091 | 17,367 | +0.02(+1.58%) |
Dec 21, 2021 | 1.120 | 1.124 | 1.050 | 1.073 | 21,657 | -0.05(-4.15%) |
Dec 20, 2021 | 1.160 | 1.240 | 1.110 | 1.120 | 11,832 | -0.09(-7.44%) |
Dec 17, 2021 | 1.200 | 1.230 | 1.160 | 1.210 | 12,179 | +0.03(+2.53%) |
Dec 16, 2021 | 1.110 | 1.236 | 1.110 | 1.180 | 15,003 | +0.00(+0.01%) |
Dec 15, 2021 | 1.230 | 1.240 | 1.170 | 1.180 | 15,237 | -0.07(-5.60%) |
Dec 14, 2021 | 1.290 | 1.320 | 1.190 | 1.250 | 79,570 | -0.10(-7.41%) |
Dec 13, 2021 | 1.360 | 1.380 | 1.300 | 1.350 | 19,443 | +0.00(+0.23%) |
Dec 10, 2021 | 1.351 | 1.385 | 1.330 | 1.347 | 49,489 | -0.00(-0.30%) |
Dec 09, 2021 | 1.450 | 1.469 | 1.350 | 1.351 | 18,682 | -0.12(-8.10%) |
Dec 08, 2021 | 1.420 | 1.480 | 1.420 | 1.470 | 15,545 | +0.05(+3.24%) |
Dec 07, 2021 | 1.300 | 1.470 | 1.300 | 1.424 | 13,373 | +0.07(+5.08%) |
Dec 06, 2021 | 1.400 | 1.420 | 1.330 | 1.355 | 14,439 | -0.03(-2.17%) |
Dec 03, 2021 | 1.410 | 1.430 | 1.350 | 1.385 | 11,000 | -0.01(-1.07%) |
Dec 02, 2021 | 1.390 | 1.432 | 1.366 | 1.400 | 19,008 | +0.00(+0.23%) |