Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5600 | 0.5800 | 0.5350 | 0.5800 | 20,765 | +0.00(+0.00%) |
Apr 28, 2022 | 0.5970 | 0.6176 | 0.5576 | 0.5800 | 16,870 | -0.01(-1.49%) |
Apr 27, 2022 | 0.5890 | 0.6050 | 0.5521 | 0.5888 | 6,471 | -0.03(-5.03%) |
Apr 26, 2022 | 0.5892 | 0.6200 | 0.5892 | 0.6200 | 3,103 | +0.06(+10.50%) |
Apr 25, 2022 | 0.6166 | 0.6344 | 0.5611 | 0.5611 | 14,489 | -0.06(-9.03%) |
Apr 22, 2022 | 0.6150 | 0.6267 | 0.6005 | 0.6168 | 4,490 | -0.03(-4.74%) |
Apr 21, 2022 | 0.6000 | 0.6475 | 0.5800 | 0.6475 | 2,224 | +0.02(+3.07%) |
Apr 20, 2022 | 0.6500 | 0.6704 | 0.5570 | 0.6282 | 21,244 | -0.02(-2.80%) |
Apr 19, 2022 | 0.6687 | 0.7050 | 0.6400 | 0.6463 | 16,238 | -0.01(-1.28%) |
Apr 18, 2022 | 0.6982 | 0.7559 | 0.6534 | 0.6547 | 17,029 | -0.05(-6.75%) |
Apr 14, 2022 | 0.6400 | 0.7600 | 0.6400 | 0.7021 | 6,382 | -0.00(-0.24%) |
Apr 13, 2022 | 0.7101 | 0.7101 | 0.6355 | 0.7038 | 13,284 | -0.06(-8.00%) |
Apr 12, 2022 | 0.7540 | 0.7729 | 0.7261 | 0.7650 | 2,308 | +0.00(+0.08%) |
Apr 11, 2022 | 0.8380 | 0.8380 | 0.6940 | 0.7644 | 14,431 | -0.05(-6.44%) |
Apr 08, 2022 | 0.8100 | 0.8170 | 0.7600 | 0.8170 | 19,244 | +0.06(+7.74%) |
Apr 07, 2022 | 0.6970 | 0.7827 | 0.6970 | 0.7583 | 2,614 | +0.01(+1.11%) |
Apr 06, 2022 | 0.8500 | 0.8500 | 0.7315 | 0.7500 | 8,159 | -0.06(-7.20%) |
Apr 05, 2022 | 0.8327 | 0.8327 | 0.7910 | 0.8082 | 5,823 | +0.01(+1.62%) |
Apr 04, 2022 | 0.7883 | 0.7962 | 0.7747 | 0.7953 | 6,154 | +0.00(+0.15%) |
Apr 01, 2022 | 0.7570 | 0.8025 | 0.7300 | 0.7941 | 10,146 | +0.08(+11.85%) |
Mar 31, 2022 | 0.7400 | 0.7490 | 0.7086 | 0.7100 | 14,572 | -0.01(-0.70%) |
Mar 30, 2022 | 0.6871 | 0.7241 | 0.6621 | 0.7150 | 17,954 | -0.02(-2.26%) |
Mar 29, 2022 | 0.7300 | 0.7634 | 0.6837 | 0.7315 | 10,058 | -0.00(-0.07%) |
Mar 28, 2022 | 0.7111 | 0.7684 | 0.6915 | 0.7320 | 23,305 | -0.04(-5.67%) |
Mar 25, 2022 | 0.7940 | 0.8039 | 0.7420 | 0.7760 | 3,654 | -0.02(-2.27%) |
Mar 24, 2022 | 0.7340 | 0.7940 | 0.7214 | 0.7940 | 9,128 | +0.01(+1.79%) |
Mar 23, 2022 | 0.7700 | 0.7940 | 0.7685 | 0.7800 | 5,953 | -0.03(-4.27%) |
Mar 22, 2022 | 0.8625 | 0.8625 | 0.7806 | 0.8148 | 22,174 | -0.06(-7.07%) |
Mar 21, 2022 | 0.9400 | 0.9400 | 0.8768 | 0.8768 | 7,876 | +0.03(+3.40%) |
Mar 18, 2022 | 0.8400 | 0.8830 | 0.8275 | 0.8480 | 36,355 | +0.05(+6.00%) |
Mar 17, 2022 | 0.8170 | 0.8170 | 0.7715 | 0.8000 | 7,427 | +0.04(+4.58%) |
Mar 16, 2022 | 0.7668 | 0.7748 | 0.7114 | 0.7650 | 31,843 | +0.05(+6.69%) |
Mar 15, 2022 | 0.7531 | 0.7680 | 0.7000 | 0.7170 | 23,691 | -0.00(-0.60%) |
Mar 14, 2022 | 0.6500 | 0.7213 | 0.6443 | 0.7213 | 15,321 | +0.09(+13.95%) |
Mar 11, 2022 | 0.6710 | 0.6710 | 0.6092 | 0.6330 | 13,621 | +0.00(+0.43%) |
Mar 10, 2022 | 0.6465 | 0.7070 | 0.5618 | 0.6303 | 5,261 | -0.03(-4.50%) |
Mar 09, 2022 | 0.7149 | 0.7149 | 0.6489 | 0.6600 | 9,882 | +0.03(+5.10%) |
Mar 08, 2022 | 0.6094 | 0.6490 | 0.6093 | 0.6280 | 9,956 | -0.00(-0.32%) |
Mar 07, 2022 | 0.7182 | 0.7182 | 0.6300 | 0.6300 | 36,767 | -0.08(-11.27%) |
Mar 04, 2022 | 0.7298 | 0.7298 | 0.6968 | 0.7100 | 5,150 | -0.07(-9.46%) |
Mar 03, 2022 | 0.7175 | 0.8100 | 0.6490 | 0.7842 | 19,532 | +0.07(+9.68%) |
Mar 02, 2022 | 0.7130 | 0.7348 | 0.6835 | 0.7150 | 11,225 | -0.06(-7.22%) |
Mar 01, 2022 | 0.7938 | 0.8200 | 0.7706 | 0.7706 | 7,384 | -0.03(-3.92%) |
Feb 28, 2022 | 0.6628 | 0.8060 | 0.6300 | 0.8020 | 31,581 | +0.11(+16.71%) |
Feb 25, 2022 | 0.6772 | 0.7269 | 0.6872 | 0.6872 | 15,431 | +0.05(+7.04%) |
Feb 24, 2022 | 0.6291 | 0.6668 | 0.5899 | 0.6420 | 18,407 | -0.07(-9.46%) |
Feb 23, 2022 | 0.7258 | 0.7599 | 0.6929 | 0.7091 | 28,221 | +0.03(+4.28%) |
Feb 22, 2022 | 0.8053 | 0.8305 | 0.6999 | 0.6800 | 22,308 | -0.15(-17.80%) |
Feb 18, 2022 | 0.8273 | 0 | +0.02(+2.38%) | |||
Feb 17, 2022 | 0.7899 | 0.8090 | 0.7574 | 0.8081 | 11,849 | -0.02(-2.99%) |
Feb 16, 2022 | 0.9079 | 0.9079 | 0.8030 | 0.8330 | 48,751 | -0.04(-4.14%) |
Feb 15, 2022 | 0.7908 | 0.8690 | 0.7738 | 0.8690 | 12,824 | +0.02(+2.72%) |
Feb 14, 2022 | 0.8088 | 0.9292 | 0.8088 | 0.8460 | 21,361 | -0.12(-12.09%) |
Feb 11, 2022 | 0.9048 | 1.010 | 0.8949 | 0.9624 | 28,164 | +0.07(+8.15%) |
Feb 10, 2022 | 0.8570 | 0.9100 | 0.8142 | 0.8899 | 11,618 | +0.08(+9.20%) |
Feb 09, 2022 | 0.8315 | 0.8887 | 0.7593 | 0.8149 | 36,838 | +0.13(+18.58%) |
Feb 08, 2022 | 0.6500 | 0.6872 | 0.6241 | 0.6872 | 11,251 | +0.01(+1.10%) |
Feb 07, 2022 | 0.7335 | 0.7351 | 0.6797 | 0.6797 | 4,861 | -0.03(-4.46%) |
Feb 04, 2022 | 0.7144 | 0.7321 | 0.6318 | 0.7114 | 21,313 | -0.00(-0.15%) |
Feb 03, 2022 | 0.7920 | 0.6800 | 0.7125 | 44,754 | -0.08(-10.04%) | |
Feb 02, 2022 | 0.8230 | 0.8800 | 0.7471 | 0.7920 | 37,204 | -0.01(-1.00%) |