Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.5400 | 0.6075 | 0.5400 | 0.6020 | 300,646 | +0.06(+10.46%) |
Feb 25, 2022 | 0.5600 | 0.5570 | 0.5200 | 0.5450 | 260,060 | +0.01(+1.49%) |
Feb 24, 2022 | 0.4900 | 0.5500 | 0.4750 | 0.5370 | 432,713 | +0.02(+3.27%) |
Feb 23, 2022 | 0.5700 | 0.5948 | 0.5157 | 0.5200 | 403,588 | -0.04(-7.56%) |
Feb 22, 2022 | 0.5800 | 0.5991 | 0.5575 | 0.5625 | 235,586 | -0.03(-4.63%) |
Feb 18, 2022 | 0.5898 | 0 | -0.00(-0.62%) | |||
Feb 17, 2022 | 0.6642 | 0.6700 | 0.5921 | 0.5935 | 609,405 | -0.06(-8.69%) |
Feb 16, 2022 | 0.6200 | 0.6900 | 0.5955 | 0.6500 | 655,402 | +0.03(+4.99%) |
Feb 15, 2022 | 0.6000 | 0.6300 | 0.5810 | 0.6191 | 286,494 | +0.04(+6.58%) |
Feb 14, 2022 | 0.5900 | 0.6190 | 0.5808 | 0.5809 | 249,978 | -0.02(-2.84%) |
Feb 11, 2022 | 0.6263 | 0.6500 | 0.5861 | 0.5979 | 458,088 | -0.03(-4.04%) |
Feb 10, 2022 | 0.6200 | 0.6700 | 0.6150 | 0.6231 | 612,853 | +0.00(+0.29%) |
Feb 09, 2022 | 0.6200 | 0.6576 | 0.6100 | 0.6213 | 949,910 | -0.00(-0.37%) |
Feb 08, 2022 | 0.6700 | 0.6857 | 0.6006 | 0.6236 | 875,093 | -0.05(-7.09%) |
Feb 07, 2022 | 0.6600 | 0.7199 | 0.6500 | 0.6712 | 278,671 | +0.00(+0.48%) |
Feb 04, 2022 | 0.6300 | 0.6898 | 0.6200 | 0.6680 | 253,081 | +0.04(+6.05%) |
Feb 03, 2022 | 0.6695 | 0.6200 | 0.6299 | 320,181 | -0.04(-5.97%) | |
Feb 02, 2022 | 0.7400 | 0.7400 | 0.6601 | 0.6699 | 330,074 | -0.05(-6.57%) |
Feb 01, 2022 | 0.6399 | 0.7197 | 0.6219 | 0.7170 | 570,669 | +0.08(+12.21%) |
Jan 31, 2022 | 0.6217 | 0.6390 | 638,671 | +0.02(+3.06%) | ||
Jan 28, 2022 | 0.6056 | 0.6523 | 0.5656 | 0.6200 | 284,895 | +0.01(+1.44%) |
Jan 27, 2022 | 0.6637 | 0.6749 | 0.6000 | 0.6112 | 417,473 | -0.05(-8.21%) |
Jan 26, 2022 | 0.6825 | 0.6875 | 0.6210 | 0.6659 | 246,511 | +0.02(+2.45%) |
Jan 25, 2022 | 0.6000 | 0.6879 | 0.5924 | 0.6500 | 271,170 | +0.03(+4.84%) |
Jan 24, 2022 | 0.6200 | 0.6200 | 0.5502 | 0.6200 | 804,658 | -0.02(-3.29%) |
Jan 21, 2022 | 0.6700 | 0.6901 | 0.6328 | 0.6411 | 402,595 | -0.06(-8.20%) |
Jan 20, 2022 | 0.7235 | 0.7499 | 0.6900 | 0.6984 | 360,611 | -0.01(-1.79%) |
Jan 19, 2022 | 0.7529 | 0.7776 | 0.7100 | 0.7111 | 558,288 | -0.07(-8.59%) |
Jan 18, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7779 | 294,309 | -0.01(-1.32%) |
Jan 14, 2022 | 0.7883 | 0 | -0.01(-1.46%) | |||
Jan 13, 2022 | 0.8400 | 0.8616 | 0.7901 | 0.8000 | 282,024 | -0.03(-3.86%) |
Jan 12, 2022 | 0.8700 | 0.9200 | 0.8215 | 0.8321 | 434,814 | -0.03(-3.19%) |
Jan 11, 2022 | 0.8277 | 0.8734 | 0.8201 | 0.8595 | 269,462 | +0.04(+4.56%) |
Jan 10, 2022 | 0.8500 | 0.8500 | 0.7910 | 0.8220 | 698,116 | -0.04(-4.15%) |
Jan 07, 2022 | 0.8653 | 0.9100 | 0.8400 | 0.8576 | 351,476 | -0.02(-1.81%) |
Jan 06, 2022 | 0.9232 | 0.9232 | 0.8505 | 0.8734 | 557,927 | -0.04(-4.73%) |
Jan 05, 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9168 | 399,859 | -0.06(-6.45%) |
Jan 04, 2022 | 1.000 | 1.029 | 0.9600 | 0.9800 | 494,857 | -0.04(-3.92%) |
Jan 03, 2022 | 0.9200 | 1.025 | 0.9100 | 1.020 | 1,051,339 | +0.10(+10.65%) |
Dec 31, 2021 | 0.9238 | 0.9838 | 0.9214 | 0.9218 | 1,280,045 | -0.01(-1.20%) |
Dec 30, 2021 | 0.9000 | 0.9436 | 0.9000 | 0.9330 | 568,153 | +0.04(+4.48%) |
Dec 29, 2021 | 0.9300 | 0.9849 | 0.8700 | 0.8930 | 1,649,415 | -0.04(-4.71%) |
Dec 28, 2021 | 0.9619 | 0.9900 | 0.9310 | 0.9371 | 740,734 | -0.03(-2.87%) |
Dec 27, 2021 | 1.000 | 1.030 | 0.9566 | 0.9648 | 747,987 | -0.04(-3.52%) |
Dec 23, 2021 | 0.9782 | 1.040 | 0.9756 | 1.000 | 1,155,429 | +0.03(+2.79%) |
Dec 22, 2021 | 0.9702 | 1.010 | 0.9546 | 0.9729 | 550,061 | -0.01(-0.93%) |
Dec 21, 2021 | 0.9600 | 1.030 | 0.9450 | 0.9820 | 1,306,530 | +0.04(+3.70%) |
Dec 20, 2021 | 0.9700 | 0.9930 | 0.9346 | 0.9470 | 1,176,474 | -0.05(-4.69%) |
Dec 17, 2021 | 1.000 | 1.079 | 0.9600 | 0.9936 | 2,167,048 | -0.02(-1.62%) |
Dec 16, 2021 | 1.040 | 1.060 | 0.9870 | 1.010 | 1,085,439 | -0.03(-2.88%) |
Dec 15, 2021 | 1.030 | 1.060 | 0.9812 | 1.040 | 1,427,496 | +0.00(+0.00%) |
Dec 14, 2021 | 1.120 | 1.130 | 1.020 | 1.040 | 3,587,441 | -0.09(-7.96%) |
Dec 13, 2021 | 1.220 | 1.220 | 1.130 | 1.130 | 1,047,562 | -0.09(-7.38%) |
Dec 10, 2021 | 1.250 | 1.270 | 1.210 | 1.220 | 569,613 | -0.03(-2.40%) |
Dec 09, 2021 | 1.330 | 1.340 | 1.240 | 1.250 | 668,719 | -0.07(-5.30%) |
Dec 08, 2021 | 1.300 | 1.340 | 1.280 | 1.320 | 647,676 | -0.01(-0.75%) |
Dec 07, 2021 | 1.280 | 1.370 | 1.270 | 1.330 | 1,046,364 | +0.08(+6.40%) |
Dec 06, 2021 | 1.280 | 1.280 | 1.150 | 1.250 | 969,744 | -0.04(-3.10%) |
Dec 03, 2021 | 1.360 | 1.370 | 1.250 | 1.290 | 594,390 | -0.08(-5.84%) |
Dec 02, 2021 | 1.350 | 1.390 | 1.300 | 1.370 | 530,533 | +0.00(+0.00%) |