Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.9100 | 0.9100 | 0.7750 | 0.8200 | 677,864 | -0.08(-8.89%) |
Mar 30, 2022 | 0.8809 | 0.9400 | 0.8701 | 0.9000 | 616,868 | +0.01(+0.77%) |
Mar 29, 2022 | 1.030 | 1.040 | 0.8611 | 0.8931 | 3,734,440 | -0.14(-13.29%) |
Mar 28, 2022 | 1.030 | 1.070 | 0.9851 | 1.030 | 588,943 | +0.04(+4.04%) |
Mar 25, 2022 | 1.080 | 1.120 | 0.9721 | 0.9900 | 1,082,931 | -0.09(-8.33%) |
Mar 24, 2022 | 1.090 | 1.130 | 1.050 | 1.080 | 485,318 | -0.01(-0.92%) |
Mar 23, 2022 | 1.040 | 1.240 | 1.040 | 1.090 | 3,395,432 | +0.00(+0.00%) |
Mar 22, 2022 | 1.000 | 1.140 | 1.000 | 1.090 | 2,075,880 | +0.01(+0.93%) |
Mar 21, 2022 | 0.9500 | 1.090 | 0.8710 | 1.080 | 2,003,409 | +0.15(+16.13%) |
Mar 18, 2022 | 0.8800 | 0.9498 | 0.8776 | 0.9300 | 344,447 | +0.02(+2.46%) |
Mar 17, 2022 | 0.9600 | 0.9555 | 0.8500 | 0.9077 | 1,050,717 | -0.04(-4.45%) |
Mar 16, 2022 | 1.040 | 1.040 | 0.9206 | 0.9500 | 644,436 | -0.05(-5.00%) |
Mar 15, 2022 | 1.090 | 1.090 | 0.9200 | 1.000 | 738,759 | -0.07(-6.54%) |
Mar 14, 2022 | 1.250 | 1.250 | 0.8805 | 1.070 | 3,401,914 | -0.16(-13.01%) |
Mar 11, 2022 | 1.030 | 1.310 | 1.002 | 1.230 | 4,458,701 | +0.16(+14.95%) |
Mar 10, 2022 | 1.090 | 1.160 | 1.010 | 1.070 | 1,257,038 | -0.01(-0.93%) |
Mar 09, 2022 | 1.100 | 1.180 | 0.9200 | 1.080 | 2,379,917 | +0.00(+0.00%) |
Mar 08, 2022 | 0.8400 | 1.260 | 0.8101 | 1.080 | 6,315,494 | +0.25(+29.68%) |
Mar 07, 2022 | 0.7700 | 0.8499 | 0.7511 | 0.8328 | 375,823 | +0.06(+8.13%) |
Mar 04, 2022 | 0.7570 | 0.8190 | 0.7570 | 0.7702 | 88,872 | -0.03(-3.71%) |
Mar 03, 2022 | 0.7902 | 0.8399 | 0.7706 | 0.7999 | 145,827 | -0.04(-4.76%) |
Mar 02, 2022 | 0.8100 | 0.8399 | 0.7800 | 0.8399 | 252,706 | -0.02(-1.88%) |
Mar 01, 2022 | 0.8400 | 0.8600 | 0.7730 | 0.8560 | 301,723 | -0.00(-0.47%) |
Feb 28, 2022 | 0.7960 | 0.8799 | 0.7600 | 0.8600 | 683,719 | +0.04(+4.88%) |
Feb 25, 2022 | 0.8400 | 0.8500 | 0.7500 | 0.8200 | 1,069,240 | -0.00(-0.01%) |
Feb 24, 2022 | 0.6400 | 0.8489 | 0.6200 | 0.8201 | 1,433,295 | +0.13(+18.86%) |
Feb 23, 2022 | 0.6702 | 0.7099 | 0.6600 | 0.6900 | 27,111 | +0.03(+5.33%) |
Feb 22, 2022 | 0.6500 | 0.6600 | 0.6400 | 0.6551 | 62,497 | -0.02(-2.27%) |
Feb 18, 2022 | 0.6703 | 0 | -0.04(-5.71%) | |||
Feb 17, 2022 | 0.7430 | 0.7430 | 0.6951 | 0.7109 | 121,162 | -0.02(-2.21%) |
Feb 16, 2022 | 0.7500 | 0.7609 | 0.6811 | 0.7270 | 439,667 | +0.01(+1.68%) |
Feb 15, 2022 | 0.7031 | 0.7500 | 0.6980 | 0.7150 | 115,698 | +0.02(+2.44%) |
Feb 14, 2022 | 0.7200 | 0.7300 | 0.6500 | 0.6980 | 97,905 | -0.01(-0.71%) |
Feb 11, 2022 | 0.7700 | 0.7800 | 0.6900 | 0.7030 | 278,483 | -0.05(-6.88%) |
Feb 10, 2022 | 0.7300 | 0.7709 | 0.7200 | 0.7549 | 67,946 | +0.01(+2.00%) |
Feb 09, 2022 | 0.7200 | 0.7500 | 0.7100 | 0.7401 | 108,572 | +0.03(+3.66%) |
Feb 08, 2022 | 0.6900 | 0.7200 | 0.6701 | 0.7140 | 112,484 | +0.04(+5.64%) |
Feb 07, 2022 | 0.6900 | 0.6900 | 0.6703 | 0.6759 | 105,428 | +0.00(+0.12%) |
Feb 04, 2022 | 0.6899 | 0.6900 | 0.6536 | 0.6751 | 69,986 | -0.00(-0.72%) |
Feb 03, 2022 | 0.6545 | 0.6800 | 251,265 | +0.02(+3.03%) | ||
Feb 02, 2022 | 0.6898 | 0.6898 | 0.6405 | 0.6600 | 134,022 | -0.03(-4.35%) |
Feb 01, 2022 | 0.6471 | 0.6900 | 0.6401 | 0.6900 | 508,267 | +0.04(+6.19%) |
Jan 31, 2022 | 0.6100 | 0.6498 | 2,349,475 | +0.06(+11.10%) | ||
Jan 28, 2022 | 0.5584 | 0.6200 | 0.5200 | 0.5849 | 156,547 | +0.02(+4.45%) |
Jan 27, 2022 | 0.5700 | 0.6000 | 0.5300 | 0.5600 | 101,359 | -0.00(-0.88%) |
Jan 26, 2022 | 0.5800 | 0.6215 | 0.5500 | 0.5650 | 174,710 | -0.01(-2.57%) |
Jan 25, 2022 | 0.5900 | 0.6000 | 0.5575 | 0.5799 | 119,430 | -0.02(-3.33%) |
Jan 24, 2022 | 0.6200 | 0.6200 | 0.4800 | 0.5999 | 603,886 | -0.03(-4.78%) |
Jan 21, 2022 | 0.6510 | 0.6625 | 0.6100 | 0.6300 | 196,901 | -0.02(-3.09%) |
Jan 20, 2022 | 0.7001 | 0.7400 | 0.6500 | 0.6501 | 376,719 | -0.09(-12.15%) |
Jan 19, 2022 | 0.7200 | 0.7500 | 0.7000 | 0.7400 | 130,668 | +0.01(+1.65%) |
Jan 18, 2022 | 0.7500 | 0.7889 | 0.7000 | 0.7280 | 154,411 | -0.03(-3.35%) |
Jan 14, 2022 | 0.7532 | 0 | +0.01(+1.78%) | |||
Jan 13, 2022 | 0.7368 | 0.7999 | 0.7220 | 0.7400 | 156,849 | -0.00(-0.48%) |
Jan 12, 2022 | 0.8204 | 0.8204 | 0.7320 | 0.7436 | 117,505 | -0.05(-5.87%) |
Jan 11, 2022 | 0.7651 | 0.8000 | 0.7503 | 0.7900 | 173,102 | +0.07(+9.42%) |
Jan 10, 2022 | 0.7848 | 0.7878 | 0.6950 | 0.7220 | 165,324 | -0.03(-3.41%) |
Jan 07, 2022 | 0.8000 | 0.8100 | 0.7101 | 0.7475 | 400,178 | -0.05(-6.56%) |
Jan 06, 2022 | 0.9300 | 0.9900 | 0.7800 | 0.8000 | 4,369,065 | +0.05(+6.67%) |
Jan 05, 2022 | 0.7600 | 0.7900 | 0.7301 | 0.7500 | 308,085 | +0.00(+0.00%) |
Jan 04, 2022 | 0.7770 | 0.7976 | 0.7300 | 0.7500 | 186,074 | +0.01(+1.35%) |