Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.4001 | 0.4100 | 0.3901 | 0.3952 | 4,817,859 | -0.00(-0.95%) |
Oct 28, 2021 | 0.3945 | 0.3990 | 19,455,846 | -0.14(-25.53%) | ||
Oct 27, 2021 | 0.5200 | 0.6100 | 0.5110 | 0.5358 | 10,083,471 | +0.02(+3.24%) |
Oct 26, 2021 | 0.5250 | 0.5190 | 962,423 | -0.01(-1.29%) | ||
Oct 25, 2021 | 0.5201 | 0.5400 | 0.5181 | 0.5258 | 1,072,762 | +0.00(+0.48%) |
Oct 22, 2021 | 0.5268 | 0.5330 | 0.5151 | 0.5233 | 1,473,522 | -0.03(-4.68%) |
Oct 21, 2021 | 0.5512 | 0.5600 | 0.5422 | 0.5490 | 697,579 | -0.00(-0.71%) |
Oct 20, 2021 | 0.5560 | 0.5590 | 0.5466 | 0.5529 | 568,461 | -0.00(-0.56%) |
Oct 19, 2021 | 0.5569 | 0.5696 | 0.5421 | 0.5560 | 816,546 | -0.00(-0.59%) |
Oct 18, 2021 | 0.5900 | 0.5900 | 0.5487 | 0.5593 | 1,160,880 | -0.02(-2.75%) |
Oct 15, 2021 | 0.6000 | 0.6000 | 0.5710 | 0.5751 | 709,004 | -0.01(-1.78%) |
Oct 14, 2021 | 0.6000 | 0.6001 | 0.5818 | 0.5855 | 752,835 | -0.01(-2.22%) |
Oct 13, 2021 | 0.5900 | 0.6050 | 0.5850 | 0.5988 | 798,214 | +0.01(+1.75%) |
Oct 12, 2021 | 0.6000 | 0.6250 | 0.5831 | 0.5885 | 1,030,498 | -0.01(-1.87%) |
Oct 11, 2021 | 0.6000 | 0.6001 | 0.5780 | 0.5997 | 1,796,118 | -0.00(-0.78%) |
Oct 08, 2021 | 0.6100 | 0.6411 | 0.5936 | 0.6044 | 4,164,211 | -0.03(-4.06%) |
Oct 07, 2021 | 0.7500 | 0.7590 | 0.6202 | 0.6300 | 21,146,938 | -0.03(-4.86%) |
Oct 06, 2021 | 0.6700 | 0.6780 | 0.6510 | 0.6622 | 442,270 | -0.02(-3.61%) |
Oct 05, 2021 | 0.6900 | 0.7000 | 0.6700 | 0.6870 | 625,982 | +0.01(+1.00%) |
Oct 04, 2021 | 0.7100 | 0.7200 | 0.6716 | 0.6802 | 746,851 | -0.03(-4.21%) |
Oct 01, 2021 | 0.7330 | 0.7330 | 0.7051 | 0.7101 | 380,489 | -0.01(-1.38%) |
Sep 30, 2021 | 0.7004 | 0.7375 | 0.7000 | 0.7200 | 423,761 | +0.01(+1.87%) |
Sep 29, 2021 | 0.7177 | 0.7200 | 0.7030 | 0.7068 | 414,887 | -0.01(-0.86%) |
Sep 28, 2021 | 0.7281 | 0.7400 | 0.7100 | 0.7129 | 394,187 | -0.03(-3.68%) |
Sep 27, 2021 | 0.7400 | 0.7511 | 0.7232 | 0.7401 | 515,516 | +0.01(+0.69%) |
Sep 24, 2021 | 0.7300 | 0.7453 | 0.7231 | 0.7350 | 467,528 | +0.00(+0.64%) |
Sep 23, 2021 | 0.7200 | 0.7400 | 0.7200 | 0.7303 | 532,621 | +0.00(+0.04%) |
Sep 22, 2021 | 0.7200 | 0.7417 | 0.7130 | 0.7300 | 418,283 | +0.01(+1.39%) |
Sep 21, 2021 | 0.7100 | 0.7447 | 0.7080 | 0.7200 | 376,041 | +0.01(+1.41%) |
Sep 20, 2021 | 0.7150 | 0.7498 | 0.7000 | 0.7100 | 720,865 | -0.03(-4.18%) |
Sep 17, 2021 | 0.7640 | 0.7799 | 0.7410 | 0.7410 | 786,741 | -0.02(-3.14%) |
Sep 16, 2021 | 0.7601 | 0.7695 | 0.7522 | 0.7650 | 329,948 | +0.01(+0.66%) |
Sep 15, 2021 | 0.7900 | 0.7950 | 0.7600 | 0.7600 | 654,911 | -0.03(-3.80%) |
Sep 14, 2021 | 0.7500 | 0.8000 | 0.7400 | 0.7900 | 1,280,959 | +0.03(+3.55%) |
Sep 13, 2021 | 0.7800 | 0.7900 | 0.7372 | 0.7629 | 617,906 | -0.03(-3.43%) |
Sep 10, 2021 | 0.7889 | 0.7999 | 0.7711 | 0.7900 | 414,741 | +0.01(+1.67%) |
Sep 09, 2021 | 0.7900 | 0.8099 | 0.7651 | 0.7770 | 802,934 | -0.03(-3.48%) |
Sep 08, 2021 | 0.8300 | 0.8300 | 0.7806 | 0.8050 | 885,687 | -0.01(-1.83%) |
Sep 07, 2021 | 0.7800 | 0.8280 | 0.7600 | 0.8200 | 1,946,134 | +0.05(+6.49%) |
Sep 03, 2021 | 0.7616 | 0.7700 | 0.7518 | 0.7700 | 435,043 | +0.02(+2.45%) |
Sep 02, 2021 | 0.7500 | 0.7700 | 0.7350 | 0.7516 | 869,737 | +0.00(+0.35%) |
Sep 01, 2021 | 0.7400 | 0.7500 | 0.7150 | 0.7490 | 1,054,537 | +0.01(+1.42%) |
Aug 31, 2021 | 0.6900 | 0.7385 | 0.6852 | 0.7385 | 952,491 | +0.05(+7.54%) |
Aug 30, 2021 | 0.7000 | 0.7000 | 0.6800 | 0.6867 | 381,061 | -0.01(-1.90%) |
Aug 27, 2021 | 0.7012 | 0.7200 | 0.6950 | 0.7000 | 462,617 | -0.01(-1.41%) |
Aug 26, 2021 | 0.7000 | 0.7300 | 0.6854 | 0.7100 | 609,577 | +0.00(+0.00%) |
Aug 25, 2021 | 0.6700 | 0.7198 | 0.6653 | 0.7100 | 1,477,294 | +0.04(+6.72%) |
Aug 24, 2021 | 0.6500 | 0.6700 | 0.6416 | 0.6653 | 637,800 | +0.02(+2.62%) |
Aug 23, 2021 | 0.6500 | 0.6599 | 0.6330 | 0.6483 | 675,567 | +0.02(+2.38%) |
Aug 20, 2021 | 0.6399 | 0.6511 | 0.6200 | 0.6332 | 693,319 | +0.01(+2.18%) |
Aug 19, 2021 | 0.6560 | 0.6560 | 0.6101 | 0.6197 | 784,827 | -0.01(-2.12%) |
Aug 18, 2021 | 0.6355 | 0.6499 | 0.6215 | 0.6331 | 346,370 | +0.01(+1.75%) |
Aug 17, 2021 | 0.6362 | 0.6369 | 0.6150 | 0.6222 | 585,106 | -0.01(-1.61%) |
Aug 16, 2021 | 0.6690 | 0.6699 | 0.6300 | 0.6324 | 806,716 | -0.02(-3.18%) |
Aug 13, 2021 | 0.6900 | 0.7095 | 0.6525 | 0.6532 | 860,634 | -0.04(-5.57%) |
Aug 12, 2021 | 0.6700 | 0.7093 | 0.6492 | 0.6917 | 1,171,378 | +0.03(+4.82%) |
Aug 11, 2021 | 0.6550 | 0.6600 | 0.6402 | 0.6599 | 529,116 | +0.01(+1.71%) |
Aug 10, 2021 | 0.6700 | 0.6674 | 0.6414 | 0.6488 | 437,034 | -0.02(-2.83%) |
Aug 09, 2021 | 0.6591 | 0.6699 | 0.6500 | 0.6677 | 475,365 | +0.01(+1.97%) |
Aug 06, 2021 | 0.6592 | 0.6600 | 0.6408 | 0.6548 | 317,377 | -0.00(-0.55%) |
Aug 05, 2021 | 0.6499 | 0.6679 | 0.6400 | 0.6584 | 592,653 | +0.01(+1.29%) |
Aug 04, 2021 | 0.6600 | 0.6698 | 0.6400 | 0.6500 | 431,267 | -0.01(-1.28%) |
Aug 03, 2021 | 0.6800 | 0.6838 | 0.6300 | 0.6584 | 729,932 | -0.02(-3.11%) |