Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.270 | 1.330 | 1.220 | 1.270 | 18,740 | +0.04(+3.25%) |
Mar 30, 2022 | 1.205 | 1.300 | 1.200 | 1.230 | 7,132 | +0.03(+2.50%) |
Mar 29, 2022 | 1.185 | 1.250 | 1.180 | 1.200 | 23,246 | +0.01(+1.27%) |
Mar 28, 2022 | 1.250 | 1.340 | 1.120 | 1.185 | 24,164 | -0.08(-6.69%) |
Mar 25, 2022 | 1.260 | 1.310 | 1.080 | 1.270 | 153,526 | +0.00(+0.00%) |
Mar 24, 2022 | 1.270 | 1.310 | 1.240 | 1.270 | 92,071 | -0.02(-1.55%) |
Mar 23, 2022 | 1.330 | 1.380 | 1.290 | 1.290 | 57,646 | -0.06(-4.44%) |
Mar 22, 2022 | 1.300 | 1.350 | 1.290 | 1.350 | 47,286 | +0.04(+3.05%) |
Mar 21, 2022 | 1.400 | 1.410 | 1.310 | 1.310 | 92,066 | -0.09(-6.43%) |
Mar 18, 2022 | 1.400 | 1.420 | 1.350 | 1.400 | 104,326 | +0.01(+0.72%) |
Mar 17, 2022 | 1.300 | 1.420 | 1.295 | 1.390 | 275,516 | +0.09(+6.92%) |
Mar 16, 2022 | 1.220 | 1.310 | 1.220 | 1.300 | 120,645 | +0.03(+2.37%) |
Mar 15, 2022 | 1.130 | 1.290 | 1.130 | 1.270 | 166,977 | +0.08(+6.71%) |
Mar 14, 2022 | 1.180 | 1.230 | 1.170 | 1.190 | 84,111 | +0.02(+1.71%) |
Mar 11, 2022 | 1.180 | 1.180 | 1.170 | 1.170 | 12,878 | +0.00(+0.00%) |
Mar 09, 2022 | 1.170 | 0 | +0.04(+3.54%) | |||
Mar 08, 2022 | 1.055 | 1.240 | 1.030 | 1.130 | 39,324 | -0.01(-0.88%) |
Mar 07, 2022 | 1.260 | 1.300 | 1.020 | 1.140 | 117,153 | -0.17(-12.98%) |
Mar 04, 2022 | 1.320 | 1.340 | 1.240 | 1.310 | 105,434 | +0.01(+0.77%) |
Mar 03, 2022 | 1.400 | 1.400 | 1.300 | 1.300 | 105,658 | -0.08(-5.80%) |
Mar 02, 2022 | 1.330 | 1.400 | 1.220 | 1.380 | 315,493 | +0.06(+4.55%) |
Mar 01, 2022 | 1.210 | 1.380 | 1.210 | 1.320 | 279,929 | +0.14(+11.86%) |
Feb 28, 2022 | 1.020 | 1.190 | 1.010 | 1.180 | 76,139 | +0.18(+18.00%) |
Feb 25, 2022 | 1.005 | 1.020 | 0.9110 | 1.000 | 40,162 | -0.02(-1.96%) |
Feb 24, 2022 | 0.9600 | 1.040 | 0.9210 | 1.020 | 36,561 | +0.06(+6.25%) |
Feb 23, 2022 | 1.040 | 1.090 | 0.9140 | 0.9600 | 86,139 | -0.06(-5.88%) |
Feb 22, 2022 | 0.9600 | 1.070 | 0.9600 | 1.020 | 134,766 | +0.06(+6.36%) |
Feb 18, 2022 | 0.9590 | 0 | +0.01(+1.28%) | |||
Feb 17, 2022 | 0.9212 | 0.9615 | 0.8800 | 0.9469 | 319,491 | +0.04(+4.57%) |
Feb 16, 2022 | 0.9370 | 0.9445 | 0.9000 | 0.9055 | 22,633 | -0.02(-1.63%) |
Feb 15, 2022 | 0.8853 | 0.9495 | 0.8853 | 0.9205 | 145,155 | +0.04(+4.60%) |
Feb 14, 2022 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 39,125 | -0.07(-7.27%) |
Feb 11, 2022 | 0.9100 | 0.9500 | 0.9005 | 0.9490 | 123,259 | +0.04(+4.29%) |
Feb 10, 2022 | 0.8500 | 0.9495 | 0.8500 | 0.9100 | 103,682 | +0.06(+7.06%) |
Feb 09, 2022 | 0.8110 | 0.9199 | 0.8110 | 0.8500 | 215,801 | +0.03(+3.66%) |
Feb 08, 2022 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 10,240 | -0.00(-0.16%) |
Feb 07, 2022 | 0.8213 | 0.8490 | 0.8013 | 0.8213 | 29,570 | -0.02(-2.21%) |
Feb 04, 2022 | 0.8221 | 0.8490 | 0.8212 | 0.8399 | 16,791 | +0.00(+0.11%) |
Feb 03, 2022 | 0.8105 | 0.8390 | 46,528 | +0.03(+3.52%) | ||
Feb 02, 2022 | 0.8270 | 0.8590 | 0.8022 | 0.8105 | 52,441 | -0.02(-2.83%) |
Feb 01, 2022 | 0.7810 | 0.8800 | 0.7810 | 0.8341 | 106,026 | +0.03(+4.33%) |
Jan 31, 2022 | 0.7895 | 0.8299 | 0.7510 | 0.7995 | 85,957 | +0.01(+1.27%) |
Jan 28, 2022 | 0.7598 | 0.7990 | 0.7505 | 0.7895 | 45,096 | +0.03(+4.50%) |
Jan 27, 2022 | 0.7775 | 0.8000 | 0.7555 | 0.7555 | 12,290 | -0.06(-7.70%) |
Jan 26, 2022 | 0.7995 | 0.8895 | 0.7530 | 0.8185 | 17,745 | +0.02(+2.50%) |
Jan 25, 2022 | 0.7632 | 0.7985 | 0.7530 | 0.7985 | 3,758 | -0.00(-0.19%) |
Jan 24, 2022 | 0.8276 | 0.8276 | 0.7760 | 0.8000 | 15,105 | +0.05(+6.38%) |
Jan 21, 2022 | 0.8000 | 0.8000 | 0.7500 | 0.7520 | 29,250 | -0.05(-6.00%) |
Jan 20, 2022 | 0.8145 | 0.8289 | 0.8000 | 0.8000 | 6,350 | -0.02(-2.31%) |
Jan 19, 2022 | 0.8860 | 0.8860 | 0.7510 | 0.8189 | 20,743 | -0.01(-1.34%) |
Jan 18, 2022 | 0.8548 | 0.8700 | 0.8148 | 0.8300 | 20,782 | -0.04(-4.54%) |
Jan 14, 2022 | 0.8695 | 0 | +0.05(+6.04%) | |||
Jan 13, 2022 | 0.8355 | 0.8688 | 0.8200 | 0.8200 | 9,600 | -0.01(-1.20%) |
Jan 12, 2022 | 0.7841 | 0.8700 | 0.7841 | 0.8300 | 39,510 | +0.03(+4.10%) |
Jan 11, 2022 | 0.7200 | 0.8700 | 0.7200 | 0.7973 | 106,998 | +0.11(+15.28%) |
Jan 10, 2022 | 0.6902 | 0.6958 | 0.6902 | 0.6916 | 601 | -0.06(-7.79%) |
Jan 07, 2022 | 0.6955 | 0.7500 | 0.6955 | 0.7500 | 16,398 | +0.02(+2.74%) |
Jan 06, 2022 | 0.7100 | 0.7451 | 0.6719 | 0.7300 | 82,037 | +0.01(+0.83%) |
Jan 05, 2022 | 0.7475 | 0.8170 | 0.7150 | 0.7240 | 12,004 | -0.04(-5.48%) |
Jan 04, 2022 | 0.7195 | 0.8190 | 0.6750 | 0.7660 | 71,452 | +0.09(+13.48%) |