Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.8800 | 0.8883 | 0.8350 | 0.8550 | 464,402 | +0.03(+3.64%) |
Feb 25, 2022 | 0.8190 | 0.8800 | 0.8050 | 0.8250 | 462,422 | +0.01(+1.85%) |
Feb 24, 2022 | 0.8300 | 0.8300 | 0.8050 | 0.8100 | 202,230 | -0.00(-0.61%) |
Feb 23, 2022 | 0.8000 | 0.8272 | 0.7960 | 0.8150 | 271,261 | +0.00(+0.62%) |
Feb 22, 2022 | 0.8390 | 0.8390 | 0.7960 | 0.8100 | 238,321 | -0.01(-1.22%) |
Feb 18, 2022 | 0.8200 | 0 | -0.03(-2.96%) | |||
Feb 17, 2022 | 0.8400 | 0.8603 | 0.8221 | 0.8450 | 235,619 | -0.00(-0.37%) |
Feb 16, 2022 | 0.8290 | 0.8481 | 0.8100 | 0.8481 | 214,876 | +0.03(+3.95%) |
Feb 15, 2022 | 0.8100 | 0.8289 | 0.8000 | 0.8159 | 340,628 | -0.00(-0.16%) |
Feb 14, 2022 | 0.8100 | 0.8280 | 0.7970 | 0.8172 | 357,089 | -0.00(-0.15%) |
Feb 11, 2022 | 0.8034 | 0.8289 | 0.7801 | 0.8184 | 395,765 | +0.01(+1.85%) |
Feb 10, 2022 | 0.8000 | 0.8090 | 0.7770 | 0.8035 | 525,918 | +0.02(+1.97%) |
Feb 09, 2022 | 0.7250 | 0.8005 | 0.7120 | 0.7880 | 649,162 | +0.10(+13.96%) |
Feb 08, 2022 | 0.7000 | 0.7000 | 0.6901 | 0.6915 | 41,853 | -0.01(-2.03%) |
Feb 07, 2022 | 0.7100 | 0.7250 | 0.6790 | 0.7058 | 219,830 | +0.02(+3.58%) |
Feb 04, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.6814 | 31,497 | -0.01(-0.73%) |
Feb 03, 2022 | 0.6790 | 0.6864 | 112,509 | -0.01(-1.75%) | ||
Feb 02, 2022 | 0.7200 | 0.7200 | 0.6800 | 0.6986 | 141,305 | -0.01(-1.54%) |
Feb 01, 2022 | 0.7002 | 0.7200 | 0.6900 | 0.7095 | 120,810 | +0.01(+1.50%) |
Jan 31, 2022 | 0.6800 | 0.7000 | 0.6605 | 0.6990 | 191,990 | +0.02(+2.85%) |
Jan 28, 2022 | 0.6771 | 0.6970 | 0.6593 | 0.6796 | 301,869 | -0.00(-0.07%) |
Jan 27, 2022 | 0.6907 | 0.6999 | 0.6801 | 0.6801 | 237,567 | -0.02(-2.83%) |
Jan 26, 2022 | 0.7200 | 0.7200 | 0.6907 | 0.6999 | 225,538 | -0.02(-2.78%) |
Jan 25, 2022 | 0.7000 | 0.7245 | 0.6995 | 0.7199 | 130,731 | -0.00(-0.01%) |
Jan 24, 2022 | 0.6940 | 0.7200 | 0.6341 | 0.7200 | 502,020 | +0.02(+2.87%) |
Jan 21, 2022 | 0.7150 | 0.7363 | 0.6930 | 0.6999 | 205,774 | -0.02(-2.79%) |
Jan 20, 2022 | 0.7430 | 0.7687 | 0.7160 | 0.7200 | 280,403 | -0.02(-2.68%) |
Jan 19, 2022 | 0.7100 | 0.7400 | 0.6970 | 0.7398 | 219,338 | +0.05(+6.60%) |
Jan 18, 2022 | 0.7300 | 0.7350 | 0.6808 | 0.6940 | 278,328 | -0.04(-5.85%) |
Jan 14, 2022 | 0.7371 | 0 | -0.00(-0.39%) | |||
Jan 13, 2022 | 0.7680 | 0.7680 | 0.7320 | 0.7400 | 142,527 | -0.02(-2.81%) |
Jan 12, 2022 | 0.7300 | 0.7633 | 0.7203 | 0.7614 | 261,873 | +0.04(+5.49%) |
Jan 11, 2022 | 0.7000 | 0.7288 | 0.6900 | 0.7218 | 270,861 | +0.03(+4.65%) |
Jan 10, 2022 | 0.6800 | 0.6900 | 0.6750 | 0.6897 | 109,591 | +0.02(+2.31%) |
Jan 07, 2022 | 0.6660 | 0.6900 | 0.6657 | 0.6741 | 59,065 | +0.01(+0.75%) |
Jan 06, 2022 | 0.6650 | 0.6705 | 0.6530 | 0.6691 | 276,849 | -0.00(-0.15%) |
Jan 05, 2022 | 0.7090 | 0.7138 | 0.6651 | 0.6701 | 171,498 | -0.04(-5.46%) |
Jan 04, 2022 | 0.7399 | 0.7399 | 0.7000 | 0.7088 | 110,426 | -0.01(-1.56%) |
Jan 03, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 167,881 | +0.01(+1.48%) |
Dec 31, 2021 | 0.6800 | 0.7095 | 0.6650 | 0.7095 | 329,667 | +0.03(+4.03%) |
Dec 30, 2021 | 0.6720 | 0.7000 | 0.6602 | 0.6820 | 246,951 | -0.01(-0.87%) |
Dec 29, 2021 | 0.6630 | 0.7000 | 0.6524 | 0.6880 | 279,469 | +0.01(+1.81%) |
Dec 28, 2021 | 0.6800 | 0.6800 | 0.6420 | 0.6758 | 366,411 | +0.01(+0.87%) |
Dec 27, 2021 | 0.6750 | 0.6840 | 0.6600 | 0.6700 | 441,111 | -0.00(-0.73%) |
Dec 23, 2021 | 0.6776 | 0.6900 | 0.6620 | 0.6749 | 307,728 | -0.01(-0.75%) |
Dec 22, 2021 | 0.6587 | 0.6900 | 0.6587 | 0.6800 | 136,909 | +0.00(+0.13%) |
Dec 21, 2021 | 0.6482 | 0.6800 | 0.6460 | 0.6791 | 153,023 | +0.02(+3.43%) |
Dec 20, 2021 | 0.6800 | 0.6800 | 0.6500 | 0.6566 | 141,960 | -0.01(-1.85%) |
Dec 17, 2021 | 0.6601 | 0.6733 | 0.6580 | 0.6690 | 256,176 | +0.01(+0.90%) |
Dec 16, 2021 | 0.6300 | 0.6720 | 0.6300 | 0.6630 | 190,398 | +0.02(+3.56%) |
Dec 15, 2021 | 0.6311 | 0.6482 | 0.6050 | 0.6402 | 254,334 | +0.01(+1.31%) |
Dec 14, 2021 | 0.6500 | 0.6681 | 0.5910 | 0.6319 | 574,299 | -0.03(-3.98%) |
Dec 13, 2021 | 0.6700 | 0.6700 | 0.6500 | 0.6581 | 229,895 | -0.01(-1.61%) |
Dec 10, 2021 | 0.6828 | 0.6900 | 0.6520 | 0.6689 | 208,676 | -0.01(-1.56%) |
Dec 09, 2021 | 0.6900 | 0.7000 | 0.6700 | 0.6795 | 327,839 | -0.02(-2.90%) |
Dec 08, 2021 | 0.7000 | 0.7151 | 0.6900 | 0.6998 | 238,030 | -0.01(-1.44%) |
Dec 07, 2021 | 0.7095 | 0.7197 | 0.6935 | 0.7100 | 552,292 | +0.00(+0.67%) |
Dec 06, 2021 | 0.7050 | 0.7250 | 0.7000 | 0.7053 | 239,071 | -0.00(-0.65%) |
Dec 03, 2021 | 0.7200 | 0.7220 | 0.7019 | 0.7099 | 212,580 | -0.01(-1.68%) |
Dec 02, 2021 | 0.7200 | 0.7400 | 0.7100 | 0.7220 | 169,997 | -0.00(-0.43%) |