Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.8780 | 1.150 | 0.8600 | 1.100 | 7,297,436 | +0.22(+25.28%) |
Nov 29, 2021 | 0.8900 | 0.9198 | 0.8501 | 0.8780 | 2,603,134 | -0.03(-3.30%) |
Nov 26, 2021 | 0.9153 | 0.9200 | 0.8700 | 0.9080 | 965,491 | -0.00(-0.27%) |
Nov 24, 2021 | 0.9010 | 0.9200 | 0.8800 | 0.9105 | 173,117,120 | +0.01(+1.11%) |
Nov 23, 2021 | 0.9200 | 0.9700 | 0.9000 | 0.9005 | 1,098,033 | -0.02(-2.12%) |
Nov 22, 2021 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 1,364,094 | -0.01(-1.08%) |
Nov 19, 2021 | 0.9340 | 0.9400 | 0.9100 | 0.9300 | 936,228 | +0.01(+1.09%) |
Nov 18, 2021 | 0.9457 | 0.9399 | 0.9200 | 0.9200 | 918,239 | -0.02(-2.34%) |
Nov 17, 2021 | 0.9600 | 0.9700 | 0.9400 | 0.9420 | 890,657 | +0.00(+0.21%) |
Nov 16, 2021 | 0.9700 | 0.9701 | 0.9400 | 0.9400 | 1,000,514 | -0.03(-2.59%) |
Nov 15, 2021 | 1.000 | 1.000 | 0.9500 | 0.9650 | 864,930 | -0.04(-3.50%) |
Nov 12, 2021 | 1.000 | 1.010 | 0.9800 | 1.000 | 812,237 | +0.00(+0.00%) |
Nov 11, 2021 | 0.9750 | 1.010 | 0.9700 | 1.000 | 745,506 | +0.02(+2.04%) |
Nov 10, 2021 | 0.9640 | 0.9800 | 2,144,457 | +0.02(+2.07%) | ||
Nov 09, 2021 | 0.9500 | 1.015 | 0.9459 | 0.9601 | 989,359 | -0.02(-2.03%) |
Nov 08, 2021 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 1,311,643 | -0.01(-0.91%) |
Nov 05, 2021 | 1.050 | 1.100 | 0.9700 | 0.9890 | 1,889,772 | -0.06(-5.81%) |
Nov 04, 2021 | 1.000 | 1.080 | 0.9900 | 1.050 | 3,453,246 | +0.06(+6.06%) |
Nov 03, 2021 | 0.9350 | 1.000 | 0.9300 | 0.9900 | 2,253,983 | +0.05(+5.32%) |
Nov 02, 2021 | 0.9350 | 0.9600 | 0.9200 | 0.9400 | 1,161,328 | +0.01(+1.08%) |
Nov 01, 2021 | 0.8800 | 0.9500 | 0.8849 | 0.9300 | 1,736,485 | +0.05(+5.08%) |
Oct 29, 2021 | 0.8700 | 0.9000 | 0.8600 | 0.8850 | 801,320 | +0.02(+1.72%) |
Oct 28, 2021 | 0.8850 | 0.9900 | 0.8600 | 0.8700 | 4,291,074 | -0.02(-1.69%) |
Oct 27, 2021 | 0.8500 | 0.8900 | 0.8202 | 0.8850 | 1,746,923 | +0.04(+4.12%) |
Oct 26, 2021 | 0.8497 | 0.8500 | 1,592,990 | +0.01(+1.21%) | ||
Oct 25, 2021 | 0.8200 | 0.8600 | 0.7910 | 0.8398 | 2,131,211 | +0.01(+1.18%) |
Oct 22, 2021 | 0.8476 | 0.8700 | 0.7950 | 0.8300 | 3,264,573 | -0.02(-2.35%) |
Oct 21, 2021 | 0.8550 | 0.8850 | 0.8230 | 0.8500 | 2,053,061 | -0.02(-2.30%) |
Oct 20, 2021 | 0.9500 | 0.9620 | 0.8510 | 0.8700 | 2,841,616 | -0.06(-6.87%) |
Oct 19, 2021 | 0.9490 | 1.050 | 0.9340 | 0.9342 | 8,052,995 | +0.01(+0.67%) |
Oct 18, 2021 | 0.7500 | 0.9300 | 0.7410 | 0.9280 | 5,681,741 | +0.18(+23.73%) |
Oct 15, 2021 | 0.7350 | 0.7600 | 0.7302 | 0.7500 | 6,665,074 | +0.02(+2.11%) |
Oct 14, 2021 | 0.7100 | 0.7500 | 0.7000 | 0.7345 | 7,513,780 | +0.02(+2.87%) |
Oct 13, 2021 | 0.7010 | 0.7200 | 0.7000 | 0.7140 | 1,152,015 | +0.00(+0.56%) |
Oct 12, 2021 | 0.7140 | 0.7250 | 0.7001 | 0.7100 | 2,347,322 | -0.01(-1.38%) |
Oct 11, 2021 | 0.7250 | 0.7250 | 0.7030 | 0.7199 | 2,143,129 | -0.00(-0.01%) |
Oct 08, 2021 | 0.7200 | 0.7230 | 0.6920 | 0.7200 | 2,274,520 | +0.01(+1.41%) |
Oct 07, 2021 | 0.7012 | 0.7400 | 0.6931 | 0.7100 | 4,583,685 | +0.00(+0.14%) |
Oct 06, 2021 | 0.7555 | 0.7600 | 0.7000 | 0.7090 | 4,082,484 | -0.05(-6.71%) |
Oct 05, 2021 | 0.7900 | 0.7950 | 0.7467 | 0.7600 | 3,829,187 | -0.03(-3.80%) |
Oct 04, 2021 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 2,195,094 | -0.04(-4.82%) |
Oct 01, 2021 | 0.8100 | 0.8300 | 0.8000 | 0.8300 | 1,619,260 | +0.01(+1.22%) |
Sep 30, 2021 | 0.8145 | 0.8400 | 0.7999 | 0.8200 | 2,427,787 | +0.00(+0.12%) |
Sep 29, 2021 | 0.8050 | 0.8125 | 0.8010 | 0.8190 | 951,055 | +0.01(+1.74%) |
Sep 28, 2021 | 0.8400 | 0.8500 | 0.8050 | 0.8050 | 1,746,559 | -0.04(-4.45%) |
Sep 27, 2021 | 0.8535 | 0.8650 | 0.8300 | 0.8425 | 1,836,139 | -0.02(-2.03%) |
Sep 24, 2021 | 0.8599 | 0.8600 | 0.8376 | 0.8600 | 1,814,068 | +0.00(+0.01%) |
Sep 23, 2021 | 0.8650 | 0.8800 | 0.8449 | 0.8599 | 2,697,419 | -0.02(-2.01%) |
Sep 22, 2021 | 0.8750 | 0.9000 | 0.8600 | 0.8775 | 1,658,731 | -0.01(-0.57%) |
Sep 21, 2021 | 0.8700 | 0.9000 | 0.8610 | 0.8825 | 1,510,856 | +0.01(+0.86%) |
Sep 20, 2021 | 0.9155 | 0.9169 | 0.8700 | 0.8750 | 2,615,572 | -0.04(-3.85%) |
Sep 17, 2021 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 2,826,110 | -0.02(-2.11%) |
Sep 16, 2021 | 0.9154 | 0.9300 | 0.8900 | 0.9296 | 6,514,449 | +0.02(+2.49%) |
Sep 15, 2021 | 0.9155 | 0.9199 | 0.8600 | 0.9070 | 7,649,923 | -0.01(-0.87%) |
Sep 14, 2021 | 0.9600 | 0.9600 | 0.9010 | 0.9150 | 3,402,542 | -0.03(-3.17%) |
Sep 13, 2021 | 0.9300 | 0.9700 | 0.9200 | 0.9450 | 3,810,425 | +0.01(+1.61%) |
Sep 10, 2021 | 0.9395 | 0.9499 | 0.9300 | 0.9300 | 714,973 | -0.00(-0.11%) |
Sep 09, 2021 | 0.9055 | 0.9490 | 0.9001 | 0.9310 | 1,041,132 | +0.03(+3.36%) |
Sep 08, 2021 | 0.9300 | 0.9398 | 0.9000 | 0.9007 | 1,720,697 | -0.03(-3.57%) |
Sep 07, 2021 | 0.9400 | 0.9450 | 0.9240 | 0.9340 | 1,446,044 | -0.01(-0.64%) |
Sep 03, 2021 | 0.9500 | 0.9500 | 0.9288 | 0.9400 | 869,545 | -0.01(-0.90%) |
Sep 02, 2021 | 0.9350 | 0.9600 | 0.9300 | 0.9485 | 1,569,195 | +0.02(+1.99%) |