Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.050 | 1.140 | 0.9400 | 1.060 | 1,099,310 | +0.01(+0.95%) |
Mar 30, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 126,527 | -0.01(-0.94%) |
Mar 29, 2022 | 1.050 | 1.090 | 1.040 | 1.060 | 146,409 | -0.01(-0.93%) |
Mar 28, 2022 | 1.170 | 1.170 | 1.047 | 1.070 | 297,943 | -0.09(-8.15%) |
Mar 25, 2022 | 1.140 | 1.170 | 1.130 | 1.165 | 100,762 | +0.02(+1.65%) |
Mar 24, 2022 | 1.160 | 1.160 | 1.135 | 1.146 | 194,539 | +0.01(+0.54%) |
Mar 23, 2022 | 1.120 | 1.220 | 1.095 | 1.140 | 806,988 | +0.04(+3.64%) |
Mar 22, 2022 | 1.090 | 1.100 | 1.050 | 1.100 | 302,111 | +0.02(+1.85%) |
Mar 21, 2022 | 1.040 | 1.120 | 1.000 | 1.080 | 413,543 | +0.03(+2.86%) |
Mar 18, 2022 | 0.9900 | 1.100 | 0.9900 | 1.050 | 848,329 | +0.12(+12.89%) |
Mar 17, 2022 | 0.9000 | 0.9400 | 0.8901 | 0.9301 | 112,631 | +0.03(+3.34%) |
Mar 16, 2022 | 0.8517 | 0.9100 | 0.8517 | 0.9000 | 201,224 | +0.03(+3.45%) |
Mar 15, 2022 | 0.8900 | 0.8900 | 0.8518 | 0.8700 | 161,260 | +0.00(+0.00%) |
Mar 14, 2022 | 0.8650 | 0.9000 | 0.8505 | 0.8700 | 208,759 | +0.00(+0.00%) |
Mar 11, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8700 | 147,472 | +0.02(+2.35%) |
Mar 10, 2022 | 0.8500 | 0.8765 | 0.8500 | 93,730 | +0.01(+1.06%) | |
Mar 09, 2022 | 0.8500 | 0.8950 | 0.8342 | 0.8411 | 162,846 | +0.00(+0.13%) |
Mar 08, 2022 | 0.8500 | 0.9000 | 0.8400 | 0.8400 | 203,102 | -0.01(-1.19%) |
Mar 07, 2022 | 0.8510 | 0.8755 | 0.8310 | 0.8501 | 182,397 | -0.03(-3.40%) |
Mar 04, 2022 | 0.9200 | 0.9432 | 0.8400 | 0.8800 | 219,331 | -0.05(-5.27%) |
Mar 03, 2022 | 0.8663 | 0.9433 | 0.8351 | 0.9290 | 332,783 | +0.06(+6.78%) |
Mar 02, 2022 | 0.8400 | 0.8700 | 0.8200 | 0.8700 | 291,171 | +0.03(+3.57%) |
Mar 01, 2022 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 170,070 | +0.00(+0.12%) |
Feb 28, 2022 | 0.8500 | 0.8500 | 0.8010 | 0.8390 | 315,239 | +0.01(+0.91%) |
Feb 25, 2022 | 0.8209 | 0.8400 | 0.8251 | 0.8314 | 121,262 | +0.01(+1.37%) |
Feb 24, 2022 | 0.8101 | 0.8400 | 0.7000 | 0.8202 | 537,278 | -0.04(-4.59%) |
Feb 23, 2022 | 0.8592 | 0.8750 | 0.8516 | 0.8597 | 115,791 | +0.01(+1.13%) |
Feb 22, 2022 | 0.8569 | 0.8800 | 0.8500 | 0.8501 | 116,204 | -0.01(-0.67%) |
Feb 18, 2022 | 0.8558 | 0 | -0.01(-1.53%) | |||
Feb 17, 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8691 | 157,379 | -0.02(-2.35%) |
Feb 16, 2022 | 0.9000 | 0.9100 | 0.8558 | 0.8900 | 137,623 | -0.01(-1.02%) |
Feb 15, 2022 | 0.9000 | 0.9113 | 0.8751 | 0.8992 | 95,521 | +0.03(+3.86%) |
Feb 14, 2022 | 0.9005 | 0.9005 | 0.8500 | 0.8658 | 364,999 | -0.06(-6.40%) |
Feb 11, 2022 | 1.020 | 1.020 | 0.9005 | 0.9250 | 331,288 | -0.05(-5.61%) |
Feb 10, 2022 | 0.9900 | 1.020 | 0.9700 | 0.9800 | 265,287 | -0.04(-3.92%) |
Feb 09, 2022 | 1.100 | 1.100 | 1.000 | 1.020 | 710,831 | -0.10(-8.93%) |
Feb 08, 2022 | 1.140 | 1.140 | 1.030 | 1.120 | 412,072 | +0.03(+2.75%) |
Feb 07, 2022 | 1.040 | 1.120 | 1.040 | 1.090 | 530,619 | +0.06(+5.83%) |
Feb 04, 2022 | 0.8900 | 1.120 | 0.8600 | 1.030 | 976,658 | +0.14(+16.31%) |
Feb 03, 2022 | 0.8639 | 0.9165 | 0.8856 | 192,133 | +0.02(+2.74%) | |
Feb 02, 2022 | 0.9065 | 0.9100 | 0.8600 | 0.8620 | 244,410 | -0.02(-2.05%) |
Feb 01, 2022 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 195,420 | +0.04(+4.50%) |
Jan 31, 2022 | 0.8000 | 0.8900 | 0.8421 | 339,934 | +0.03(+3.86%) | |
Jan 28, 2022 | 0.8050 | 0.8400 | 0.8000 | 0.8108 | 204,009 | +0.00(+0.10%) |
Jan 27, 2022 | 0.8100 | 0.8300 | 0.8100 | 0.8100 | 170,474 | -0.01(-1.47%) |
Jan 26, 2022 | 0.8337 | 0.8500 | 0.8200 | 0.8221 | 129,259 | -0.01(-0.76%) |
Jan 25, 2022 | 0.8181 | 0.8500 | 0.7951 | 0.8284 | 217,871 | -0.01(-1.42%) |
Jan 24, 2022 | 0.8001 | 0.8451 | 0.7822 | 0.8403 | 695,389 | +0.03(+3.13%) |
Jan 21, 2022 | 0.8200 | 0.8267 | 0.8029 | 0.8148 | 370,485 | -0.02(-2.22%) |
Jan 20, 2022 | 0.8400 | 0.8500 | 0.8150 | 0.8333 | 392,556 | -0.01(-0.80%) |
Jan 19, 2022 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 146,907 | +0.03(+3.14%) |
Jan 18, 2022 | 0.8500 | 0.8651 | 0.8144 | 0.8144 | 271,155 | -0.05(-5.28%) |
Jan 14, 2022 | 0.8598 | 0 | -0.03(-2.85%) | |||
Jan 13, 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8850 | 106,961 | -0.02(-2.70%) |
Jan 12, 2022 | 0.8700 | 0.9200 | 0.8500 | 0.9096 | 235,352 | +0.04(+4.22%) |
Jan 11, 2022 | 0.8538 | 0.9005 | 0.8473 | 0.8728 | 205,978 | +0.02(+2.68%) |
Jan 10, 2022 | 0.8986 | 0.8986 | 0.8400 | 0.8500 | 612,741 | -0.01(-1.16%) |
Jan 07, 2022 | 0.8700 | 0.8985 | 0.8434 | 0.8600 | 349,348 | -0.01(-1.33%) |
Jan 06, 2022 | 0.9300 | 0.9301 | 0.8500 | 0.8716 | 318,459 | -0.06(-6.34%) |
Jan 05, 2022 | 0.9500 | 0.9705 | 0.9200 | 0.9306 | 403,757 | -0.02(-2.04%) |
Jan 04, 2022 | 0.9076 | 0.9800 | 0.9076 | 0.9500 | 380,488 | +0.04(+4.40%) |