Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.080 | 1.090 | 1.010 | 1.050 | 451,681 | -0.02(-1.87%) |
Feb 25, 2022 | 1.010 | 1.070 | 1.000 | 1.070 | 490,903 | +0.06(+5.94%) |
Feb 24, 2022 | 1.100 | 1.100 | 0.9900 | 1.010 | 817,386 | -0.06(-5.61%) |
Feb 23, 2022 | 0.9800 | 1.070 | 0.9560 | 1.070 | 887,433 | +0.10(+10.61%) |
Feb 22, 2022 | 0.9900 | 0.9999 | 0.9509 | 0.9674 | 282,562 | +0.01(+0.77%) |
Feb 18, 2022 | 0.9600 | 0 | -0.06(-5.88%) | |||
Feb 17, 2022 | 1.030 | 1.050 | 0.9722 | 1.020 | 942,537 | +0.02(+2.00%) |
Feb 16, 2022 | 0.9500 | 1.010 | 0.9346 | 1.000 | 3,848,254 | +0.07(+7.47%) |
Feb 15, 2022 | 0.9500 | 0.9629 | 0.8700 | 0.9305 | 516,604 | -0.04(-4.07%) |
Feb 14, 2022 | 0.9200 | 0.9830 | 0.9235 | 0.9700 | 798,179 | +0.04(+4.86%) |
Feb 11, 2022 | 0.9000 | 0.9302 | 0.8911 | 0.9250 | 638,200 | +0.02(+2.36%) |
Feb 10, 2022 | 0.9200 | 0.9300 | 0.8974 | 0.9037 | 593,437 | -0.02(-1.91%) |
Feb 09, 2022 | 0.9035 | 0.9280 | 0.8835 | 0.9213 | 1,945,238 | +0.02(+2.32%) |
Feb 08, 2022 | 0.9300 | 0.9300 | 0.9001 | 0.9004 | 258,498 | -0.03(-3.08%) |
Feb 07, 2022 | 0.8399 | 0.9299 | 0.8399 | 0.9290 | 851,296 | +0.09(+10.41%) |
Feb 04, 2022 | 0.7966 | 0.8593 | 0.7966 | 0.8414 | 3,799,383 | +0.06(+7.87%) |
Feb 03, 2022 | 0.7600 | 0.8115 | 0.7800 | 3,269,157 | +0.02(+2.63%) | |
Feb 02, 2022 | 0.7828 | 0.7828 | 0.7434 | 0.7600 | 224,644 | -0.02(-2.93%) |
Feb 01, 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7829 | 271,572 | +0.03(+4.39%) |
Jan 31, 2022 | 0.7400 | 0.7544 | 0.7500 | 474,862 | +0.05(+6.56%) | |
Jan 28, 2022 | 0.7233 | 0.7400 | 0.7020 | 0.7038 | 524,663 | -0.02(-2.39%) |
Jan 27, 2022 | 0.7864 | 0.7983 | 0.7210 | 0.7210 | 541,199 | -0.06(-7.66%) |
Jan 26, 2022 | 0.8200 | 0.8200 | 0.7525 | 0.7808 | 337,731 | -0.03(-3.60%) |
Jan 25, 2022 | 0.7800 | 0.8110 | 0.7702 | 0.8100 | 618,006 | +0.04(+4.52%) |
Jan 24, 2022 | 0.7800 | 0.8025 | 0.7100 | 0.7750 | 1,169,518 | -0.01(-1.27%) |
Jan 21, 2022 | 0.8357 | 0.8500 | 0.7850 | 0.7850 | 938,778 | -0.05(-6.10%) |
Jan 20, 2022 | 0.8600 | 0.8700 | 0.8320 | 0.8360 | 821,675 | -0.01(-1.65%) |
Jan 19, 2022 | 0.8100 | 0.8528 | 0.8099 | 0.8500 | 1,361,295 | +0.06(+7.19%) |
Jan 18, 2022 | 0.7900 | 0.8052 | 0.7790 | 0.7930 | 554,084 | -0.00(-0.21%) |
Jan 14, 2022 | 0.7947 | 0 | -0.01(-1.10%) | |||
Jan 13, 2022 | 0.8300 | 0.8396 | 0.7824 | 0.8035 | 525,298 | -0.01(-1.77%) |
Jan 12, 2022 | 0.8181 | 0.8300 | 0.8049 | 0.8180 | 395,179 | -0.00(-0.24%) |
Jan 11, 2022 | 0.7900 | 0.8200 | 0.7803 | 0.8200 | 231,035 | +0.04(+4.81%) |
Jan 10, 2022 | 0.8100 | 0.8100 | 0.7702 | 0.7824 | 420,763 | -0.03(-3.13%) |
Jan 07, 2022 | 0.7900 | 0.8374 | 0.7850 | 0.8077 | 290,052 | +0.02(+2.12%) |
Jan 06, 2022 | 0.7701 | 0.8101 | 0.7701 | 0.7909 | 685,481 | -0.05(-5.85%) |
Jan 05, 2022 | 0.8200 | 0.8899 | 0.8200 | 0.8400 | 1,364,868 | +0.02(+1.94%) |
Jan 04, 2022 | 0.8211 | 0.8240 | 0.8026 | 0.8240 | 407,582 | +0.00(+0.49%) |
Jan 03, 2022 | 0.8100 | 0.8363 | 0.8000 | 0.8200 | 276,210 | +0.01(+1.70%) |
Dec 31, 2021 | 0.8050 | 0.8296 | 0.7700 | 0.8063 | 1,437,676 | -0.01(-1.06%) |
Dec 30, 2021 | 0.7739 | 0.8150 | 0.7739 | 0.8149 | 884,874 | +0.04(+5.01%) |
Dec 29, 2021 | 0.7846 | 0.8149 | 0.7704 | 0.7760 | 640,841 | -0.03(-4.20%) |
Dec 28, 2021 | 0.8200 | 0.8400 | 0.7800 | 0.8100 | 642,700 | -0.00(-0.12%) |
Dec 27, 2021 | 0.8400 | 0.8400 | 0.8100 | 0.8110 | 542,205 | -0.03(-3.68%) |
Dec 23, 2021 | 0.8400 | 0.8500 | 0.8350 | 0.8420 | 481,507 | +0.00(+0.24%) |
Dec 22, 2021 | 0.8400 | 0.8560 | 0.8390 | 0.8400 | 437,885 | -0.00(-0.01%) |
Dec 21, 2021 | 0.8800 | 0.8800 | 0.8300 | 0.8401 | 355,474 | -0.02(-2.45%) |
Dec 20, 2021 | 0.8540 | 0.8823 | 0.8347 | 0.8612 | 618,628 | -0.02(-2.14%) |
Dec 17, 2021 | 0.8500 | 0.9169 | 0.8300 | 0.8800 | 911,135 | +0.03(+3.77%) |
Dec 16, 2021 | 0.8100 | 0.8502 | 0.8010 | 0.8480 | 899,033 | +0.06(+7.25%) |
Dec 15, 2021 | 0.8000 | 0.8100 | 0.7200 | 0.7907 | 630,897 | -0.02(-3.01%) |
Dec 14, 2021 | 0.7517 | 0.8190 | 0.7501 | 0.8152 | 699,444 | +0.05(+5.87%) |
Dec 13, 2021 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 626,558 | +0.01(+1.33%) |
Dec 10, 2021 | 0.7900 | 0.8000 | 0.7544 | 0.7599 | 218,327 | -0.03(-3.32%) |
Dec 09, 2021 | 0.7939 | 0.8038 | 0.7705 | 0.7860 | 313,441 | -0.01(-1.75%) |
Dec 08, 2021 | 0.7968 | 0.8100 | 0.7897 | 0.8000 | 372,059 | +0.02(+2.51%) |
Dec 07, 2021 | 0.7900 | 0.8098 | 0.7700 | 0.7804 | 844,374 | +0.00(+0.09%) |
Dec 06, 2021 | 0.7500 | 0.7928 | 0.7410 | 0.7797 | 294,220 | +0.02(+2.59%) |
Dec 03, 2021 | 0.7927 | 0.8000 | 0.7379 | 0.7600 | 802,040 | -0.00(-0.39%) |
Dec 02, 2021 | 0.7800 | 0.7949 | 0.7500 | 0.7630 | 614,696 | -0.02(-2.10%) |