Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 0.5452 | 0.5522 | 0.5305 | 0.5354 | 887,904 | -0.01(-1.50%) |
Oct 28, 2021 | 0.5191 | 0.5582 | 0.5143 | 0.5435 | 5,744,622 | +0.03(+5.03%) |
Oct 27, 2021 | 0.5322 | 0.5532 | 0.5175 | 0.5175 | 1,359,026 | -0.02(-3.05%) |
Oct 26, 2021 | 0.5615 | 0.5338 | 2,122,910 | -0.02(-4.09%) | ||
Oct 25, 2021 | 0.5728 | 0.5794 | 0.5322 | 0.5566 | 2,628,129 | -0.01(-1.44%) |
Oct 22, 2021 | 0.5761 | 0.6054 | 0.5647 | 1,627,424 | -0.01(-1.42%) | |
Oct 21, 2021 | 0.5712 | 0.6054 | 0.5704 | 0.5728 | 2,407,469 | +0.00(+0.28%) |
Oct 20, 2021 | 0.6054 | 0.6103 | 0.5289 | 0.5712 | 11,661,477 | -0.03(-5.39%) |
Oct 19, 2021 | 0.6428 | 0.6436 | 0.5940 | 0.6038 | 1,610,932 | -0.03(-5.36%) |
Oct 18, 2021 | 0.6510 | 0.6510 | 0.6233 | 0.6379 | 2,100,868 | -0.01(-2.00%) |
Oct 15, 2021 | 0.6819 | 0.6819 | 0.6461 | 0.6510 | 644,957 | -0.03(-3.85%) |
Oct 14, 2021 | 0.6672 | 0.6851 | 0.6640 | 0.6770 | 2,081,924 | +0.01(+1.46%) |
Oct 13, 2021 | 0.6672 | 0.6754 | 0.6412 | 0.6672 | 1,069,022 | +0.01(+0.99%) |
Oct 12, 2021 | 0.6396 | 0.6689 | 0.6233 | 0.6607 | 1,273,527 | +0.03(+4.10%) |
Oct 11, 2021 | 0.6282 | 0.6428 | 0.6200 | 0.6347 | 992,808 | +0.01(+1.30%) |
Oct 08, 2021 | 0.6298 | 0.6347 | 0.6168 | 0.6265 | 879,701 | +0.00(+0.00%) |
Oct 07, 2021 | 0.6184 | 0.6282 | 0.6082 | 0.6265 | 1,410,857 | +0.01(+2.12%) |
Oct 06, 2021 | 0.6021 | 0.6135 | 0.5842 | 0.6135 | 2,529,843 | +0.01(+1.89%) |
Oct 05, 2021 | 0.6363 | 0.6396 | 0.5989 | 0.6021 | 1,332,118 | -0.03(-4.15%) |
Oct 04, 2021 | 0.6542 | 0.6623 | 0.6233 | 0.6282 | 1,778,801 | -0.03(-4.93%) |
Oct 01, 2021 | 0.6689 | 0.6754 | 0.6510 | 0.6607 | 1,216,294 | -0.01(-1.22%) |
Sep 30, 2021 | 0.6803 | 0.6803 | 0.6648 | 0.6689 | 1,125,216 | -0.00(-0.24%) |
Sep 29, 2021 | 0.7323 | 0.7323 | 0.6591 | 0.6705 | 2,302,510 | -0.06(-8.44%) |
Sep 28, 2021 | 0.7421 | 0.7600 | 0.7258 | 0.7323 | 2,295,228 | -0.02(-2.81%) |
Sep 27, 2021 | 0.7763 | 0.8462 | 0.7486 | 0.7535 | 9,391,300 | -0.02(-2.32%) |
Sep 24, 2021 | 0.7942 | 0.8056 | 0.7698 | 0.7714 | 986,135 | -0.02(-2.87%) |
Sep 23, 2021 | 0.7844 | 0.7991 | 0.7763 | 0.7942 | 828,631 | +0.02(+1.99%) |
Sep 22, 2021 | 0.7925 | 0.8007 | 0.7763 | 0.7787 | 940,375 | -0.01(-1.75%) |
Sep 21, 2021 | 0.8007 | 0.8170 | 0.7925 | 0.7925 | 1,066,601 | -0.00(-0.61%) |
Sep 20, 2021 | 0.7746 | 0.8218 | 0.7535 | 0.7974 | 2,234,671 | -0.05(-5.41%) |
Sep 17, 2021 | 0.8121 | 0.8462 | 0.7991 | 0.8430 | 5,311,199 | +0.03(+3.81%) |
Sep 16, 2021 | 0.8218 | 0.8218 | 0.7909 | 0.8121 | 2,740,265 | -0.01(-1.38%) |
Sep 15, 2021 | 0.7779 | 0.8430 | 0.7746 | 0.8235 | 4,549,324 | +0.04(+5.64%) |
Sep 14, 2021 | 0.7730 | 0.8137 | 0.7535 | 0.7795 | 2,394,209 | +0.00(+0.63%) |
Sep 13, 2021 | 0.7567 | 0.7763 | 0.7307 | 0.7746 | 1,870,641 | +0.02(+2.37%) |
Sep 10, 2021 | 0.7681 | 0.7877 | 0.7372 | 0.7567 | 10,450,583 | +0.04(+6.16%) |
Sep 09, 2021 | 0.6868 | 0.7307 | 0.6835 | 0.7128 | 4,290,542 | +0.02(+3.06%) |
Sep 08, 2021 | 0.7030 | 0.7161 | 0.6803 | 0.6916 | 655,250 | -0.01(-2.07%) |
Sep 07, 2021 | 0.7242 | 0.7340 | 0.7063 | 0.7063 | 621,337 | -0.02(-3.34%) |
Sep 03, 2021 | 0.7698 | 0.7698 | 0.7307 | 0.7307 | 1,048,080 | -0.04(-5.47%) |
Sep 02, 2021 | 0.7942 | 0.7991 | 0.7356 | 0.7730 | 1,020,601 | -0.01(-1.45%) |
Sep 01, 2021 | 0.7470 | 0.7991 | 0.7405 | 0.7844 | 2,815,834 | +0.04(+5.24%) |
Aug 31, 2021 | 0.7323 | 0.7698 | 0.7291 | 0.7453 | 2,005,212 | +0.02(+2.46%) |
Aug 30, 2021 | 0.7584 | 0.7640 | 0.7193 | 0.7274 | 1,058,613 | -0.03(-4.08%) |
Aug 27, 2021 | 0.7079 | 0.7649 | 0.7047 | 0.7584 | 1,792,406 | +0.05(+7.13%) |
Aug 26, 2021 | 0.6998 | 0.7226 | 0.6998 | 0.7079 | 730,026 | +0.00(+0.69%) |
Aug 25, 2021 | 0.6851 | 0.7112 | 0.6752 | 0.7030 | 1,449,244 | +0.02(+2.86%) |
Aug 24, 2021 | 0.6705 | 0.6835 | 0.6607 | 0.6835 | 925,025 | +0.01(+2.19%) |
Aug 23, 2021 | 0.6396 | 0.6803 | 0.6396 | 0.6689 | 1,362,602 | +0.03(+4.58%) |
Aug 20, 2021 | 0.6168 | 0.6511 | 0.6054 | 0.6396 | 1,304,140 | +0.02(+3.97%) |
Aug 19, 2021 | 0.6314 | 0.6461 | 0.6152 | 0.6152 | 547,009 | -0.02(-3.82%) |
Aug 18, 2021 | 0.6379 | 0.6518 | 0.6265 | 0.6396 | 731,113 | +0.00(+0.26%) |
Aug 17, 2021 | 0.6510 | 0.6542 | 0.6298 | 0.6379 | 877,722 | -0.02(-2.49%) |
Aug 16, 2021 | 0.6656 | 0.6656 | 0.6493 | 0.6542 | 1,072,383 | -0.01(-1.95%) |
Aug 13, 2021 | 0.6705 | 0.6737 | 0.6607 | 0.6672 | 481,813 | -0.01(-1.20%) |
Aug 12, 2021 | 0.6803 | 0.6851 | 0.6689 | 0.6754 | 649,074 | -0.01(-0.95%) |
Aug 11, 2021 | 0.6835 | 0.6965 | 0.6721 | 0.6819 | 663,422 | -0.00(-0.71%) |
Aug 10, 2021 | 0.6965 | 0.7046 | 0.6754 | 0.6868 | 1,106,776 | -0.01(-0.94%) |
Aug 09, 2021 | 0.7030 | 0.7242 | 0.6933 | 0.6933 | 1,181,121 | -0.02(-2.52%) |
Aug 06, 2021 | 0.6786 | 0.7177 | 0.6692 | 0.7112 | 3,292,529 | +0.05(+6.85%) |
Aug 05, 2021 | 0.6672 | 0.6819 | 0.6379 | 0.6656 | 3,071,961 | +0.00(+0.49%) |
Aug 04, 2021 | 0.6591 | 0.6727 | 0.6534 | 0.6623 | 780,948 | +0.00(+0.25%) |
Aug 03, 2021 | 0.6803 | 0.6803 | 0.6444 | 0.6607 | 1,936,581 | -0.01(-1.93%) |