Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.4908 | 0.4963 | 0.4510 | 0.4700 | 564,329 | -0.02(-3.09%) |
Oct 28, 2021 | 0.4581 | 0.4863 | 0.4286 | 0.4850 | 591,124 | +0.03(+7.18%) |
Oct 27, 2021 | 0.5300 | 0.5300 | 0.4043 | 0.4525 | 3,975,270 | -0.04(-8.27%) |
Oct 26, 2021 | 0.5303 | 0.4933 | 3,178,560 | -0.02(-4.34%) | ||
Oct 25, 2021 | 0.4955 | 0.5200 | 0.4765 | 0.5157 | 1,428,069 | +0.01(+1.12%) |
Oct 22, 2021 | 0.5400 | 0.5571 | 0.5067 | 0.5100 | 1,376,513 | -0.03(-5.97%) |
Oct 21, 2021 | 0.5500 | 0.5686 | 0.5320 | 0.5424 | 856,983 | -0.01(-1.38%) |
Oct 20, 2021 | 0.5595 | 0.5605 | 0.5400 | 0.5500 | 461,522 | +0.00(+0.77%) |
Oct 19, 2021 | 0.5529 | 0.5900 | 0.5400 | 0.5458 | 427,896 | +0.00(+0.63%) |
Oct 18, 2021 | 0.5500 | 0.5624 | 0.5390 | 0.5424 | 564,071 | -0.02(-3.97%) |
Oct 15, 2021 | 0.5400 | 0.5744 | 0.5400 | 0.5648 | 269,448 | +0.01(+2.69%) |
Oct 14, 2021 | 0.5708 | 0.5900 | 0.5490 | 0.5500 | 799,898 | -0.01(-2.48%) |
Oct 13, 2021 | 0.5700 | 0.5900 | 0.5400 | 0.5640 | 1,352,224 | -0.02(-3.24%) |
Oct 12, 2021 | 0.5850 | 0.6264 | 0.5766 | 0.5829 | 335,468 | +0.01(+2.07%) |
Oct 11, 2021 | 0.5890 | 0.6100 | 0.5400 | 0.5711 | 268,854 | -0.03(-4.61%) |
Oct 08, 2021 | 0.5887 | 0.6181 | 0.5800 | 0.5987 | 565,352 | +0.03(+5.85%) |
Oct 07, 2021 | 0.5520 | 0.6060 | 0.5489 | 0.5656 | 961,700 | +0.01(+1.00%) |
Oct 06, 2021 | 0.5500 | 0.5719 | 0.5400 | 0.5600 | 452,358 | +0.00(+0.00%) |
Oct 05, 2021 | 0.5989 | 0.6125 | 0.5520 | 0.5600 | 2,331,043 | -0.04(-5.95%) |
Oct 04, 2021 | 0.6000 | 0.6286 | 0.5713 | 0.5954 | 607,087 | +0.00(+0.12%) |
Oct 01, 2021 | 0.5958 | 0.6186 | 0.5751 | 0.5947 | 434,109 | +0.00(+0.56%) |
Sep 30, 2021 | 0.6100 | 0.6298 | 0.5750 | 0.5914 | 1,133,774 | -0.00(-0.30%) |
Sep 29, 2021 | 0.6580 | 0.6580 | 0.5932 | 0.5932 | 589,008 | -0.05(-7.28%) |
Sep 28, 2021 | 0.6416 | 0.6500 | 0.6100 | 0.6398 | 250,679 | +0.00(+0.14%) |
Sep 27, 2021 | 0.6719 | 0.7048 | 0.6389 | 0.6389 | 297,214 | -0.03(-4.70%) |
Sep 24, 2021 | 0.6258 | 0.6957 | 0.6258 | 0.6704 | 704,565 | +0.03(+5.24%) |
Sep 23, 2021 | 0.6682 | 0.6848 | 0.6190 | 0.6370 | 636,280 | -0.03(-4.93%) |
Sep 22, 2021 | 0.7195 | 0.7300 | 0.6500 | 0.6700 | 524,643 | -0.03(-4.48%) |
Sep 21, 2021 | 0.6410 | 0.7207 | 0.6410 | 0.7014 | 435,032 | +0.03(+3.85%) |
Sep 20, 2021 | 0.7192 | 0.7444 | 0.6678 | 0.6754 | 1,039,910 | -0.08(-11.17%) |
Sep 17, 2021 | 0.7405 | 0.7623 | 0.7246 | 0.7603 | 427,436 | +0.01(+1.37%) |
Sep 16, 2021 | 0.7638 | 0.7857 | 0.7400 | 0.7500 | 815,434 | -0.03(-3.60%) |
Sep 15, 2021 | 0.6900 | 0.7780 | 0.6900 | 0.7780 | 1,371,811 | +0.05(+6.58%) |
Sep 14, 2021 | 0.7970 | 0.8100 | 0.6950 | 0.7300 | 1,819,512 | -0.04(-4.60%) |
Sep 13, 2021 | 0.6849 | 0.7937 | 0.6305 | 0.7652 | 4,451,536 | +0.07(+9.31%) |
Sep 10, 2021 | 0.5700 | 0.7000 | 0.5627 | 0.7000 | 3,231,948 | +0.12(+21.13%) |
Sep 09, 2021 | 0.5693 | 0.5783 | 0.5538 | 0.5779 | 472,937 | +0.02(+2.72%) |
Sep 08, 2021 | 0.6000 | 0.6000 | 0.5520 | 0.5626 | 1,130,905 | -0.02(-3.50%) |
Sep 07, 2021 | 0.6062 | 0.6309 | 0.5830 | 0.5830 | 517,933 | -0.02(-3.64%) |
Sep 03, 2021 | 0.6597 | 0.6600 | 0.6000 | 0.6050 | 657,768 | -0.04(-5.76%) |
Sep 02, 2021 | 0.6640 | 0.6640 | 0.6280 | 0.6420 | 424,927 | +0.02(+3.77%) |
Sep 01, 2021 | 0.6366 | 0.6500 | 0.5830 | 0.6187 | 134,006 | +0.00(+0.24%) |
Aug 31, 2021 | 0.6100 | 0.6400 | 0.5853 | 0.6172 | 950,827 | +0.01(+0.83%) |
Aug 30, 2021 | 0.6650 | 0.6777 | 0.6050 | 0.6121 | 764,390 | -0.05(-7.13%) |
Aug 27, 2021 | 0.6700 | 0.6800 | 0.6412 | 0.6591 | 373,078 | -0.01(-1.76%) |
Aug 26, 2021 | 0.6770 | 0.6925 | 0.6363 | 0.6709 | 336,642 | -0.00(-0.61%) |
Aug 25, 2021 | 0.6214 | 0.6750 | 0.6160 | 0.6750 | 525,222 | +0.06(+8.87%) |
Aug 24, 2021 | 0.5783 | 0.6200 | 0.5741 | 0.6200 | 428,705 | +0.06(+9.77%) |
Aug 23, 2021 | 0.5677 | 0.5824 | 0.5527 | 0.5648 | 424,921 | +0.01(+1.33%) |
Aug 20, 2021 | 0.5100 | 0.5760 | 0.5100 | 0.5574 | 860,361 | +0.01(+2.22%) |
Aug 19, 2021 | 0.5800 | 0.5802 | 0.5453 | 0.5453 | 748,502 | -0.03(-5.17%) |
Aug 18, 2021 | 0.6020 | 0.6080 | 0.5700 | 0.5750 | 318,920 | -0.03(-4.17%) |
Aug 17, 2021 | 0.6250 | 0.6500 | 0.5766 | 0.6000 | 1,745,589 | -0.03(-4.46%) |
Aug 16, 2021 | 0.6800 | 0.6800 | 0.6280 | 0.6280 | 375,441 | -0.04(-6.39%) |
Aug 13, 2021 | 0.6947 | 0.7067 | 0.6650 | 0.6709 | 370,215 | -0.03(-3.92%) |
Aug 12, 2021 | 0.6952 | 0.7148 | 0.6710 | 0.6983 | 643,859 | +0.02(+2.23%) |
Aug 11, 2021 | 0.6361 | 0.7117 | 0.6175 | 0.6831 | 462,279 | +0.04(+6.78%) |
Aug 10, 2021 | 0.6400 | 0.6635 | 0.6200 | 0.6397 | 1,199,505 | +0.01(+1.48%) |
Aug 09, 2021 | 0.6560 | 0.6856 | 0.5950 | 0.6304 | 557,797 | -0.01(-0.96%) |
Aug 06, 2021 | 0.6886 | 0.7187 | 0.6245 | 0.6365 | 481,564 | -0.06(-8.42%) |
Aug 05, 2021 | 0.6134 | 0.7155 | 0.6134 | 0.6950 | 1,567,387 | +0.13(+22.77%) |
Aug 04, 2021 | 0.5383 | 0.5664 | 0.5300 | 0.5661 | 155,611 | +0.04(+7.48%) |
Aug 03, 2021 | 0.5239 | 0.5583 | 0.5200 | 0.5267 | 266,381 | -0.03(-5.95%) |