Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5500 | 0.5500 | 0.5230 | 0.5354 | 69,013 | -0.01(-1.76%) |
Apr 28, 2022 | 0.5200 | 0.5450 | 0.4986 | 0.5450 | 142,381 | +0.02(+4.23%) |
Apr 27, 2022 | 0.5700 | 0.5700 | 0.5229 | 0.5229 | 93,358 | -0.03(-4.93%) |
Apr 26, 2022 | 0.5290 | 0.5860 | 0.5290 | 0.5500 | 61,487 | -0.01(-1.79%) |
Apr 25, 2022 | 0.5850 | 0.6000 | 0.5600 | 0.5600 | 134,930 | -0.03(-5.83%) |
Apr 22, 2022 | 0.6011 | 0.6193 | 0.5850 | 0.5947 | 40,338 | -0.03(-4.08%) |
Apr 21, 2022 | 0.6250 | 0.6300 | 0.6100 | 0.6200 | 31,250 | -0.01(-1.59%) |
Apr 20, 2022 | 0.6359 | 0.6460 | 0.6251 | 0.6300 | 136,791 | -0.01(-1.56%) |
Apr 19, 2022 | 0.5830 | 0.6400 | 0.5747 | 0.6400 | 150,936 | +0.06(+10.34%) |
Apr 18, 2022 | 0.6400 | 0.6400 | 0.5343 | 0.5800 | 535,583 | +0.00(+0.00%) |
Apr 14, 2022 | 0.5910 | 0.6285 | 0.5551 | 0.5800 | 755,946 | -0.06(-8.95%) |
Apr 13, 2022 | 0.6436 | 0.6436 | 0.6210 | 0.6370 | 90,886 | -0.03(-4.05%) |
Apr 12, 2022 | 0.6545 | 0.6640 | 0.6545 | 0.6639 | 8,172 | +0.01(+2.14%) |
Apr 11, 2022 | 0.6700 | 0.6902 | 0.6350 | 0.6500 | 129,936 | -0.02(-2.99%) |
Apr 08, 2022 | 0.6716 | 0.6900 | 0.6520 | 0.6700 | 111,177 | -0.01(-1.47%) |
Apr 07, 2022 | 0.6370 | 0.7000 | 0.6370 | 0.6800 | 67,113 | +0.03(+5.15%) |
Apr 06, 2022 | 0.6848 | 0.6915 | 0.6467 | 0.6467 | 61,067 | -0.05(-7.08%) |
Apr 05, 2022 | 0.7002 | 0.7143 | 0.6900 | 0.6960 | 45,844 | -0.02(-2.22%) |
Apr 04, 2022 | 0.6720 | 0.7440 | 0.6720 | 0.7118 | 90,940 | +0.01(+1.69%) |
Apr 01, 2022 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 150,746 | +0.03(+4.01%) |
Mar 31, 2022 | 0.6419 | 0.6900 | 0.6419 | 0.6730 | 47,650 | +0.01(+1.20%) |
Mar 30, 2022 | 0.6841 | 0.6910 | 0.6500 | 0.6650 | 95,201 | -0.02(-2.99%) |
Mar 29, 2022 | 0.6950 | 0.6950 | 0.6726 | 0.6855 | 36,718 | +0.03(+4.29%) |
Mar 28, 2022 | 0.7120 | 0.7120 | 0.6573 | 0.6573 | 115,803 | -0.02(-2.62%) |
Mar 25, 2022 | 0.6887 | 0.6887 | 0.6600 | 0.6750 | 113,491 | -0.02(-2.36%) |
Mar 24, 2022 | 0.7500 | 0.7550 | 0.6900 | 0.6913 | 111,294 | -0.01(-1.24%) |
Mar 23, 2022 | 0.6300 | 0.7160 | 0.6300 | 0.7000 | 74,142 | +0.08(+12.90%) |
Mar 22, 2022 | 0.6300 | 0.6430 | 0.6200 | 0.6200 | 65,254 | -0.01(-0.80%) |
Mar 21, 2022 | 0.6319 | 0.6319 | 0.6161 | 0.6250 | 66,337 | -0.01(-0.79%) |
Mar 18, 2022 | 0.6224 | 0.6629 | 0.6132 | 0.6300 | 122,973 | +0.02(+3.45%) |
Mar 17, 2022 | 0.6100 | 0.6300 | 0.6090 | 0.6090 | 60,509 | +0.01(+0.86%) |
Mar 16, 2022 | 0.6063 | 0.6300 | 0.5949 | 0.6038 | 139,104 | +0.01(+2.34%) |
Mar 15, 2022 | 0.5996 | 0.6000 | 0.5900 | 0.5900 | 41,431 | -0.00(-0.47%) |
Mar 14, 2022 | 0.6183 | 0.6250 | 0.5926 | 0.5928 | 43,437 | -0.02(-2.50%) |
Mar 11, 2022 | 0.5882 | 0.6386 | 0.5882 | 0.6080 | 161,271 | +0.01(+1.33%) |
Mar 10, 2022 | 0.6000 | 0.6480 | 0.5945 | 0.6000 | 88,415 | -0.00(-0.17%) |
Mar 09, 2022 | 0.5763 | 0.6316 | 0.5763 | 0.6010 | 170,843 | +0.03(+6.15%) |
Mar 08, 2022 | 0.5510 | 0.6300 | 0.5299 | 0.5662 | 255,001 | -0.01(-1.10%) |
Mar 07, 2022 | 0.6516 | 0.6549 | 0.5725 | 0.5725 | 509,852 | -0.10(-14.42%) |
Mar 04, 2022 | 0.6769 | 0.6834 | 0.6596 | 0.6690 | 108,658 | -0.01(-1.06%) |
Mar 03, 2022 | 0.7550 | 0.7550 | 0.6744 | 0.6762 | 239,298 | -0.03(-3.96%) |
Mar 02, 2022 | 0.8350 | 0.8350 | 0.6845 | 0.7041 | 358,445 | -0.03(-4.30%) |
Mar 01, 2022 | 0.6920 | 0.7559 | 0.6920 | 0.7357 | 11,767 | -0.02(-2.10%) |
Feb 28, 2022 | 0.7072 | 0.7517 | 0.7046 | 0.7515 | 102,112 | +0.00(+0.20%) |
Feb 25, 2022 | 0.7300 | 0.7771 | 0.7200 | 0.7500 | 80,950 | +0.00(+0.08%) |
Feb 24, 2022 | 0.6610 | 0.7524 | 0.6610 | 0.7494 | 94,706 | +0.01(+1.96%) |
Feb 23, 2022 | 0.7861 | 0.7964 | 0.7334 | 0.7350 | 63,102 | -0.04(-5.28%) |
Feb 22, 2022 | 0.8240 | 0.8240 | 0.7600 | 0.7760 | 162,955 | -0.04(-4.69%) |
Feb 18, 2022 | 0.8142 | 0 | -0.02(-2.74%) | |||
Feb 17, 2022 | 0.8584 | 0.8647 | 0.8300 | 0.8371 | 100,500 | -0.01(-1.69%) |
Feb 16, 2022 | 0.8617 | 0.8700 | 0.8500 | 0.8515 | 90,006 | -0.01(-1.10%) |
Feb 15, 2022 | 0.9065 | 0.9210 | 0.8610 | 0.8610 | 117,765 | -0.02(-1.87%) |
Feb 14, 2022 | 0.8517 | 0.8820 | 0.8383 | 0.8774 | 137,105 | +0.02(+1.88%) |
Feb 11, 2022 | 0.9270 | 0.9723 | 0.8612 | 0.8612 | 118,256 | -0.06(-6.59%) |
Feb 10, 2022 | 0.9549 | 0.9587 | 0.9200 | 0.9220 | 261,307 | -0.05(-5.05%) |
Feb 09, 2022 | 0.9260 | 0.9710 | 0.9200 | 0.9710 | 255,126 | +0.04(+4.43%) |
Feb 08, 2022 | 0.8695 | 0.9359 | 0.8695 | 0.9298 | 189,036 | +0.03(+3.43%) |
Feb 07, 2022 | 0.8700 | 0.9400 | 0.8700 | 0.8990 | 147,148 | +0.01(+1.01%) |
Feb 04, 2022 | 0.8655 | 0.8900 | 0.8655 | 0.8900 | 102,299 | +0.03(+3.25%) |
Feb 03, 2022 | 0.8700 | 0.8559 | 0.8620 | 70,103 | +0.00(+0.23%) | |
Feb 02, 2022 | 0.8291 | 0.8809 | 0.8000 | 0.8600 | 169,399 | +0.05(+5.83%) |