Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.140 | 1.160 | 1.060 | 1.100 | 635,848 | -0.05(-4.35%) |
Oct 28, 2021 | 1.165 | 1.224 | 1.130 | 1.150 | 447,594 | -0.03(-2.54%) |
Oct 27, 2021 | 1.260 | 1.260 | 1.170 | 1.180 | 439,316 | -0.06(-4.84%) |
Oct 26, 2021 | 1.320 | 1.220 | 1.240 | 495,088 | -0.08(-6.06%) | |
Oct 25, 2021 | 1.130 | 1.350 | 1.130 | 1.320 | 696,519 | +0.19(+16.81%) |
Oct 22, 2021 | 1.160 | 1.220 | 1.120 | 1.130 | 364,254 | -0.05(-4.24%) |
Oct 21, 2021 | 1.146 | 1.240 | 1.130 | 1.180 | 350,817 | +0.03(+2.29%) |
Oct 20, 2021 | 1.230 | 1.330 | 1.100 | 1.154 | 955,346 | -0.13(-9.88%) |
Oct 19, 2021 | 1.260 | 1.480 | 1.260 | 1.280 | 1,253,443 | +0.02(+1.59%) |
Oct 18, 2021 | 1.180 | 1.260 | 1.100 | 1.260 | 1,253,707 | +0.18(+16.67%) |
Oct 15, 2021 | 1.010 | 1.170 | 0.9778 | 1.080 | 1,149,533 | +0.08(+8.43%) |
Oct 14, 2021 | 0.9800 | 1.002 | 0.9345 | 0.9960 | 538,880 | +0.04(+3.73%) |
Oct 13, 2021 | 0.9528 | 0.9696 | 0.9138 | 0.9602 | 592,808 | +0.01(+1.07%) |
Oct 12, 2021 | 0.9200 | 0.9990 | 0.8930 | 0.9500 | 411,274 | -0.01(-0.95%) |
Oct 11, 2021 | 0.9500 | 0.9918 | 0.9050 | 0.9591 | 283,717 | +0.05(+5.51%) |
Oct 08, 2021 | 1.000 | 1.000 | 0.9090 | 0.9090 | 816,826 | -0.06(-6.29%) |
Oct 07, 2021 | 0.8472 | 0.9912 | 0.8300 | 0.9700 | 932,944 | +0.14(+16.87%) |
Oct 06, 2021 | 0.8401 | 0.8880 | 0.7900 | 0.8300 | 317,026 | -0.02(-2.35%) |
Oct 05, 2021 | 0.7570 | 0.8590 | 0.7570 | 0.8500 | 730,520 | +0.04(+4.62%) |
Oct 04, 2021 | 0.8300 | 0.8744 | 0.7496 | 0.8125 | 1,060,628 | +0.04(+5.45%) |
Oct 01, 2021 | 0.6502 | 0.7705 | 0.6284 | 0.7705 | 404,992 | +0.12(+19.36%) |
Sep 30, 2021 | 0.6500 | 0.6607 | 0.6195 | 0.6455 | 174,876 | +0.00(+0.11%) |
Sep 29, 2021 | 0.5770 | 0.6559 | 0.5770 | 0.6448 | 97,364 | +0.01(+2.35%) |
Sep 28, 2021 | 0.6500 | 0.6550 | 0.5951 | 0.6300 | 143,936 | -0.02(-3.43%) |
Sep 27, 2021 | 0.6385 | 0.6700 | 0.6304 | 0.6524 | 179,667 | +0.00(+0.37%) |
Sep 24, 2021 | 0.6032 | 0.6576 | 0.6014 | 0.6500 | 198,234 | +0.02(+3.32%) |
Sep 23, 2021 | 0.6500 | 0.6539 | 0.6121 | 0.6291 | 289,261 | -0.02(-2.60%) |
Sep 22, 2021 | 0.6105 | 0.6690 | 0.6010 | 0.6459 | 206,681 | +0.03(+5.02%) |
Sep 21, 2021 | 0.5520 | 0.6314 | 0.5520 | 0.6150 | 212,450 | +0.03(+4.31%) |
Sep 20, 2021 | 0.6040 | 0.6480 | 0.5540 | 0.5896 | 882,908 | -0.04(-6.05%) |
Sep 17, 2021 | 0.6600 | 0.6660 | 0.6150 | 0.6276 | 288,908 | -0.03(-4.91%) |
Sep 16, 2021 | 0.6480 | 0.7000 | 0.6480 | 0.6600 | 280,461 | -0.03(-3.69%) |
Sep 15, 2021 | 0.6390 | 0.6899 | 0.6056 | 0.6853 | 643,071 | +0.04(+5.74%) |
Sep 14, 2021 | 0.6775 | 0.7470 | 0.6360 | 0.6481 | 1,160,474 | -0.05(-6.59%) |
Sep 13, 2021 | 0.6500 | 0.7468 | 0.6330 | 0.6938 | 1,148,151 | +0.09(+15.83%) |
Sep 10, 2021 | 0.5255 | 0.6199 | 0.5255 | 0.5990 | 965,985 | +0.07(+14.29%) |
Sep 09, 2021 | 0.4535 | 0.5400 | 0.4535 | 0.5241 | 375,809 | +0.05(+10.11%) |
Sep 08, 2021 | 0.4945 | 0.5400 | 0.4749 | 0.4760 | 349,057 | -0.05(-9.16%) |
Sep 07, 2021 | 0.4500 | 0.5300 | 0.4500 | 0.5240 | 896,930 | +0.07(+15.78%) |
Sep 03, 2021 | 0.4654 | 0.4673 | 0.4451 | 0.4526 | 200,541 | -0.00(-0.40%) |
Sep 02, 2021 | 0.4750 | 0.4800 | 0.4544 | 0.4544 | 308,641 | -0.01(-1.11%) |
Sep 01, 2021 | 0.4071 | 0.4670 | 0.4071 | 0.4595 | 348,627 | +0.04(+9.38%) |
Aug 31, 2021 | 0.4105 | 0.4252 | 0.4105 | 0.4201 | 111,242 | +0.00(+0.57%) |
Aug 30, 2021 | 0.4322 | 0.4376 | 0.4120 | 0.4177 | 251,104 | -0.01(-2.52%) |
Aug 27, 2021 | 0.4200 | 0.4437 | 0.4200 | 0.4285 | 348,952 | +0.00(+0.78%) |
Aug 26, 2021 | 0.4411 | 0.4500 | 0.4178 | 0.4252 | 240,811 | -0.02(-3.58%) |
Aug 25, 2021 | 0.3930 | 0.4439 | 0.3930 | 0.4410 | 189,390 | +0.01(+2.56%) |
Aug 24, 2021 | 0.4620 | 0.4629 | 0.4150 | 0.4300 | 281,083 | -0.03(-6.93%) |
Aug 23, 2021 | 0.4430 | 0.4847 | 0.4400 | 0.4620 | 175,363 | +0.00(+0.43%) |
Aug 20, 2021 | 0.4000 | 0.4600 | 0.4000 | 0.4600 | 140,527 | +0.04(+9.97%) |
Aug 19, 2021 | 0.4430 | 0.4650 | 0.4000 | 0.4183 | 342,358 | -0.03(-5.72%) |
Aug 18, 2021 | 0.4300 | 0.4940 | 0.4300 | 0.4437 | 165,822 | -0.03(-7.18%) |
Aug 17, 2021 | 0.5050 | 0.5350 | 0.3956 | 0.4780 | 932,411 | -0.05(-8.64%) |
Aug 16, 2021 | 0.5176 | 0.5376 | 0.4900 | 0.5232 | 588,776 | +0.04(+7.37%) |
Aug 13, 2021 | 0.4910 | 0.4910 | 0.4501 | 0.4873 | 181,172 | +0.03(+5.93%) |
Aug 12, 2021 | 0.4665 | 0.4665 | 0.4350 | 0.4600 | 162,368 | +0.00(+0.88%) |
Aug 11, 2021 | 0.4470 | 0.4663 | 0.4050 | 0.4560 | 275,387 | +0.04(+9.62%) |
Aug 10, 2021 | 0.3900 | 0.4350 | 0.3900 | 0.4160 | 124,449 | +0.03(+6.75%) |
Aug 09, 2021 | 0.4000 | 0.4030 | 0.3616 | 0.3897 | 287,998 | +0.02(+5.32%) |
Aug 06, 2021 | 0.3860 | 0.3860 | 0.3500 | 0.3700 | 297,220 | +0.01(+3.35%) |
Aug 05, 2021 | 0.3700 | 0.3800 | 0.3520 | 0.3580 | 188,398 | -0.00(-0.56%) |
Aug 04, 2021 | 0.3580 | 0.3650 | 0.3550 | 0.3600 | 190,738 | +0.00(+0.56%) |
Aug 03, 2021 | 0.3650 | 0.3700 | 0.3550 | 0.3580 | 292,075 | -0.01(-3.37%) |