Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.7050 | 0.7300 | 0.6555 | 0.6699 | 234,346 | -0.03(-4.71%) |
Apr 28, 2022 | 0.6700 | 0.7030 | 0.6350 | 0.7030 | 727,660 | +0.02(+3.61%) |
Apr 27, 2022 | 0.6885 | 0.7189 | 0.6779 | 0.6785 | 534,983 | -0.01(-1.32%) |
Apr 26, 2022 | 0.7400 | 0.7400 | 0.6788 | 0.6876 | 493,192 | -0.03(-4.50%) |
Apr 25, 2022 | 0.7300 | 0.7300 | 0.6808 | 0.7200 | 1,020,558 | -0.03(-3.41%) |
Apr 22, 2022 | 0.7750 | 0.7817 | 0.7200 | 0.7454 | 503,739 | -0.01(-1.92%) |
Apr 21, 2022 | 0.8412 | 0.8444 | 0.7521 | 0.7600 | 542,486 | -0.08(-9.92%) |
Apr 20, 2022 | 0.7896 | 0.8600 | 0.7750 | 0.8437 | 662,528 | +0.06(+8.17%) |
Apr 19, 2022 | 0.8200 | 0.8231 | 0.7762 | 0.7800 | 275,875 | -0.04(-5.12%) |
Apr 18, 2022 | 0.8051 | 0.8960 | 0.8051 | 0.8221 | 440,669 | -0.03(-3.17%) |
Apr 14, 2022 | 0.8990 | 0.8990 | 0.8450 | 0.8490 | 177,505 | -0.04(-4.02%) |
Apr 13, 2022 | 0.8665 | 0.9000 | 0.8652 | 0.8846 | 461,638 | +0.03(+4.07%) |
Apr 12, 2022 | 0.8367 | 0.8753 | 0.8282 | 0.8500 | 664,757 | +0.03(+3.18%) |
Apr 11, 2022 | 0.8280 | 0.8450 | 0.8000 | 0.8238 | 476,417 | -0.00(-0.50%) |
Apr 08, 2022 | 0.9130 | 0.9130 | 0.8101 | 0.8279 | 631,779 | -0.00(-0.28%) |
Apr 07, 2022 | 0.7480 | 0.8595 | 0.7300 | 0.8302 | 1,135,841 | +0.10(+12.95%) |
Apr 06, 2022 | 0.7200 | 0.7437 | 0.6950 | 0.7350 | 334,255 | +0.00(+0.23%) |
Apr 05, 2022 | 0.7450 | 0.7800 | 0.7290 | 0.7333 | 271,930 | -0.01(-0.91%) |
Apr 04, 2022 | 0.7200 | 0.7531 | 0.7200 | 0.7400 | 263,249 | +0.00(+0.00%) |
Apr 01, 2022 | 0.7600 | 0.7758 | 0.7334 | 0.7400 | 215,845 | -0.02(-2.63%) |
Mar 31, 2022 | 0.7500 | 0.7831 | 0.7500 | 0.7600 | 139,228 | +0.01(+0.90%) |
Mar 30, 2022 | 0.8330 | 0.8330 | 0.7310 | 0.7532 | 174,418 | -0.03(-3.44%) |
Mar 29, 2022 | 0.7307 | 0.7885 | 0.7200 | 0.7800 | 269,040 | +0.03(+4.12%) |
Mar 28, 2022 | 0.7600 | 0.8000 | 0.7300 | 0.7491 | 335,564 | -0.02(-2.71%) |
Mar 25, 2022 | 0.8150 | 0.8150 | 0.7618 | 0.7700 | 191,786 | -0.02(-2.40%) |
Mar 24, 2022 | 0.7995 | 0.8000 | 0.7655 | 0.7889 | 255,802 | +0.01(+0.82%) |
Mar 23, 2022 | 0.8150 | 0.8202 | 0.7770 | 0.7825 | 298,812 | -0.00(-0.58%) |
Mar 22, 2022 | 0.8149 | 0.8149 | 0.7507 | 0.7871 | 504,868 | +0.03(+3.55%) |
Mar 21, 2022 | 0.7999 | 0.8140 | 0.7600 | 0.7601 | 735,969 | +0.00(+0.21%) |
Mar 18, 2022 | 0.7892 | 0.8290 | 0.7502 | 0.7585 | 549,011 | -0.03(-3.31%) |
Mar 17, 2022 | 0.7263 | 0.7881 | 0.7000 | 0.7845 | 506,252 | +0.09(+13.70%) |
Mar 16, 2022 | 0.6970 | 0.7359 | 0.6658 | 0.6900 | 1,165,966 | -0.03(-3.62%) |
Mar 15, 2022 | 0.6796 | 0.7200 | 0.6397 | 0.7159 | 484,897 | +0.04(+5.28%) |
Mar 14, 2022 | 0.7450 | 0.7572 | 0.6748 | 0.6800 | 549,911 | -0.08(-10.60%) |
Mar 11, 2022 | 0.7420 | 0.8110 | 0.7420 | 0.7606 | 236,674 | -0.02(-2.84%) |
Mar 10, 2022 | 0.8054 | 0.8337 | 0.7682 | 0.7828 | 466,713 | -0.01(-1.04%) |
Mar 09, 2022 | 0.7465 | 0.8053 | 0.7037 | 0.7910 | 358,838 | +0.05(+6.27%) |
Mar 08, 2022 | 0.7100 | 0.7800 | 0.6900 | 0.7443 | 572,298 | +0.03(+4.83%) |
Mar 07, 2022 | 0.7000 | 0.7500 | 0.6800 | 0.7100 | 729,814 | +0.01(+1.43%) |
Mar 04, 2022 | 0.6898 | 0.7071 | 0.6420 | 0.7000 | 1,223,246 | -0.03(-3.89%) |
Mar 03, 2022 | 0.8000 | 0.8000 | 0.7055 | 0.7283 | 442,800 | -0.04(-5.33%) |
Mar 02, 2022 | 0.7200 | 0.8000 | 0.7200 | 0.7693 | 630,875 | +0.04(+5.38%) |
Mar 01, 2022 | 0.7494 | 0.7600 | 0.7170 | 0.7300 | 636,140 | +0.01(+1.74%) |
Feb 28, 2022 | 0.6850 | 0.7784 | 0.6750 | 0.7175 | 692,479 | +0.04(+5.87%) |
Feb 25, 2022 | 0.6166 | 0.6862 | 0.6166 | 0.6777 | 385,220 | +0.06(+9.78%) |
Feb 24, 2022 | 0.5800 | 0.6200 | 0.5500 | 0.6173 | 555,881 | +0.04(+6.47%) |
Feb 23, 2022 | 0.6000 | 0.6250 | 0.5797 | 0.5798 | 228,108 | -0.00(-0.65%) |
Feb 22, 2022 | 0.5900 | 0.6089 | 0.5631 | 0.5836 | 601,498 | -0.00(-0.17%) |
Feb 18, 2022 | 0.5846 | 0 | -0.02(-2.89%) | |||
Feb 17, 2022 | 0.6200 | 0.6297 | 0.6000 | 0.6020 | 573,476 | -0.03(-4.44%) |
Feb 16, 2022 | 0.6090 | 0.6400 | 0.6090 | 0.6300 | 192,811 | -0.01(-0.79%) |
Feb 15, 2022 | 0.6177 | 0.6362 | 0.6155 | 0.6350 | 310,624 | +0.02(+3.02%) |
Feb 14, 2022 | 0.6499 | 0.6499 | 0.6038 | 0.6164 | 564,089 | -0.00(-0.52%) |
Feb 11, 2022 | 0.6080 | 0.6553 | 0.6080 | 0.6196 | 306,262 | -0.02(-3.28%) |
Feb 10, 2022 | 0.6910 | 0.6910 | 0.6370 | 0.6406 | 256,272 | -0.03(-4.69%) |
Feb 09, 2022 | 0.6272 | 0.6750 | 0.6251 | 0.6721 | 838,823 | +0.05(+8.40%) |
Feb 08, 2022 | 0.5940 | 0.6200 | 0.5940 | 0.6200 | 163,410 | +0.02(+2.70%) |
Feb 07, 2022 | 0.6013 | 0.6189 | 0.5765 | 0.6037 | 213,544 | +0.01(+2.32%) |
Feb 04, 2022 | 0.5700 | 0.6000 | 0.5612 | 0.5900 | 258,921 | +0.03(+4.63%) |
Feb 03, 2022 | 0.6000 | 0.5500 | 0.5639 | 1,286,276 | -0.04(-6.67%) | |
Feb 02, 2022 | 0.6350 | 0.6500 | 0.5901 | 0.6042 | 738,880 | -0.03(-5.37%) |