Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.9365 | 0.9400 | 0.8710 | 0.8878 | 72,916 | -0.01(-1.05%) |
Feb 25, 2022 | 0.8981 | 0.9000 | 0.8932 | 0.8972 | 6,426 | -0.00(-0.08%) |
Feb 24, 2022 | 0.9039 | 0.9101 | 0.8900 | 0.8979 | 41,143 | -0.02(-2.40%) |
Feb 23, 2022 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 24,840 | +0.03(+2.99%) |
Feb 22, 2022 | 0.9200 | 0.9299 | 0.8900 | 0.8933 | 54,487 | -0.06(-6.77%) |
Feb 18, 2022 | 0.9582 | 0 | +0.00(+0.05%) | |||
Feb 17, 2022 | 0.9780 | 0.9780 | 0.9504 | 0.9577 | 45,550 | -0.02(-1.76%) |
Feb 16, 2022 | 0.9149 | 0.9749 | 0.9100 | 0.9749 | 66,258 | +0.06(+6.99%) |
Feb 15, 2022 | 0.9188 | 0.9245 | 0.9100 | 0.9112 | 19,100 | -0.02(-2.62%) |
Feb 14, 2022 | 0.9284 | 0.9358 | 0.9155 | 0.9357 | 12,635 | +0.02(+1.71%) |
Feb 11, 2022 | 0.8883 | 0.9200 | 0.8717 | 0.9200 | 28,111 | +0.02(+2.61%) |
Feb 10, 2022 | 0.9069 | 0.9069 | 0.8822 | 0.8966 | 12,000 | -0.00(-0.39%) |
Feb 09, 2022 | 0.8922 | 0.9001 | 0.8840 | 0.9001 | 14,952 | +0.00(+0.01%) |
Feb 08, 2022 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 25,400 | +0.01(+0.60%) |
Feb 07, 2022 | 0.8650 | 0.8946 | 0.8629 | 0.8946 | 51,433 | +0.03(+3.11%) |
Feb 04, 2022 | 0.8500 | 0.8701 | 0.8500 | 0.8676 | 14,350 | +0.01(+0.88%) |
Feb 03, 2022 | 0.8867 | 0.8600 | 0.8600 | 40,670 | -0.07(-7.92%) | |
Feb 02, 2022 | 0.9700 | 0.9700 | 0.9340 | 0.9340 | 22,300 | -0.02(-1.68%) |
Feb 01, 2022 | 0.8950 | 0.9560 | 0.8950 | 0.9500 | 27,840 | +0.06(+6.98%) |
Jan 31, 2022 | 0.8433 | 0.9000 | 0.8433 | 0.8880 | 33,352 | +0.03(+3.34%) |
Jan 28, 2022 | 0.8790 | 0.8790 | 0.8581 | 0.8593 | 12,300 | -0.00(-0.19%) |
Jan 27, 2022 | 0.8738 | 0.8852 | 0.8609 | 0.8609 | 18,798 | -0.03(-3.26%) |
Jan 26, 2022 | 0.9500 | 0.9500 | 0.8813 | 0.8899 | 9,175 | -0.03(-3.27%) |
Jan 25, 2022 | 0.8800 | 0.9200 | 0.8700 | 0.9200 | 33,606 | +0.06(+7.19%) |
Jan 24, 2022 | 0.8500 | 0.8800 | 0.8500 | 0.8583 | 38,580 | +0.01(+1.60%) |
Jan 21, 2022 | 0.9057 | 0.9100 | 0.8448 | 0.8448 | 57,572 | -0.06(-6.13%) |
Jan 20, 2022 | 0.9300 | 0.9600 | 0.8900 | 0.9000 | 126,116 | -0.00(-0.12%) |
Jan 19, 2022 | 0.8661 | 0.9085 | 0.8661 | 0.9011 | 131,240 | +0.07(+7.79%) |
Jan 18, 2022 | 0.8450 | 0.8500 | 0.8250 | 0.8360 | 138,894 | -0.01(-1.07%) |
Jan 14, 2022 | 0.8450 | 0 | -0.01(-1.17%) | |||
Jan 13, 2022 | 0.8903 | 0.9000 | 0.8550 | 0.8550 | 38,050 | -0.04(-4.04%) |
Jan 12, 2022 | 0.9172 | 0.9172 | 0.8910 | 0.8910 | 27,440 | -0.01(-1.00%) |
Jan 11, 2022 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | 15,400 | +0.06(+6.74%) |
Jan 10, 2022 | 0.8600 | 0.8600 | 0.8432 | 0.8432 | 23,000 | -0.04(-4.18%) |
Jan 07, 2022 | 0.8741 | 0.8800 | 0.8741 | 0.8800 | 1,400 | +0.03(+3.06%) |
Jan 06, 2022 | 0.8700 | 0.8707 | 0.8400 | 0.8539 | 79,550 | -0.05(-5.12%) |
Jan 05, 2022 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 29,980 | -0.02(-2.51%) |
Jan 04, 2022 | 0.7695 | 0.9232 | 0.7695 | 0.9232 | 10,600 | +0.04(+4.35%) |
Jan 03, 2022 | 0.9236 | 0.9236 | 0.8847 | 0.8847 | 7,992 | +0.01(+1.21%) |
Dec 31, 2021 | 0.8883 | 0.8883 | 0.8700 | 0.8741 | 19,995 | -0.01(-0.69%) |
Dec 30, 2021 | 0.8696 | 0.8950 | 0.8696 | 0.8802 | 17,350 | -0.01(-1.53%) |
Dec 29, 2021 | 0.8949 | 0.9049 | 0.8652 | 0.8939 | 38,150 | -0.04(-3.86%) |
Dec 28, 2021 | 0.9195 | 0.9298 | 0.8909 | 0.9298 | 8,700 | +0.03(+2.85%) |
Dec 27, 2021 | 0.9500 | 0.9813 | 0.8661 | 0.9040 | 41,263 | +0.05(+5.64%) |
Dec 23, 2021 | 0.8532 | 0.8613 | 0.8500 | 0.8557 | 45,820 | +0.01(+1.43%) |
Dec 22, 2021 | 0.7945 | 0.8436 | 0.7866 | 0.8436 | 42,143 | +0.03(+3.94%) |
Dec 21, 2021 | 0.8200 | 0.8200 | 0.7926 | 0.8116 | 63,565 | -0.00(-0.48%) |
Dec 20, 2021 | 0.8567 | 0.8614 | 0.8100 | 0.8155 | 23,850 | -0.05(-5.30%) |
Dec 17, 2021 | 0.8772 | 0.8772 | 0.8611 | 0.8611 | 820 | -0.02(-1.77%) |
Dec 16, 2021 | 0.8566 | 0.8766 | 0.8566 | 0.8766 | 9,845 | +0.05(+5.61%) |
Dec 15, 2021 | 0.8354 | 0.8399 | 0.8000 | 0.8300 | 84,812 | -0.00(-0.59%) |
Dec 14, 2021 | 0.8359 | 0.8559 | 0.8305 | 0.8349 | 19,241 | -0.03(-3.48%) |
Dec 13, 2021 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 200 | +0.01(+1.65%) |
Dec 10, 2021 | 0.8500 | 0.8606 | 0.8410 | 0.8510 | 18,879 | -0.02(-2.08%) |
Dec 09, 2021 | 0.8850 | 0.9054 | 0.8691 | 0.8691 | 22,481 | -0.02(-2.79%) |
Dec 08, 2021 | 0.8860 | 0.8940 | 0.8850 | 0.8940 | 5,600 | -0.00(-0.19%) |
Dec 07, 2021 | 0.8654 | 0.8957 | 0.8654 | 0.8957 | 9,902 | +0.03(+3.55%) |
Dec 06, 2021 | 0.8604 | 0.8651 | 0.8421 | 0.8650 | 20,541 | -0.03(-3.50%) |
Dec 03, 2021 | 0.9100 | 0.9100 | 0.8700 | 0.8964 | 17,181 | +0.02(+2.27%) |
Dec 02, 2021 | 0.8900 | 0.9000 | 0.8600 | 0.8765 | 28,457 | -0.01(-1.52%) |