Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.6380 | 0.6380 | 0.6001 | 0.6137 | 370,925 | -0.01(-1.81%) |
Dec 30, 2021 | 0.6500 | 0.6629 | 0.6123 | 0.6250 | 308,651 | -0.03(-3.85%) |
Dec 29, 2021 | 0.6316 | 0.6600 | 0.6275 | 0.6500 | 336,713 | +0.02(+2.91%) |
Dec 28, 2021 | 0.6779 | 0.6850 | 0.6207 | 0.6316 | 370,627 | -0.04(-5.45%) |
Dec 27, 2021 | 0.6800 | 0.6800 | 0.6606 | 0.6680 | 179,814 | -0.01(-1.14%) |
Dec 23, 2021 | 0.7000 | 0.7300 | 0.6664 | 0.6757 | 356,599 | -0.04(-5.68%) |
Dec 22, 2021 | 0.7312 | 0.7389 | 0.7142 | 0.7164 | 191,996 | -0.01(-1.86%) |
Dec 21, 2021 | 0.6862 | 0.7349 | 0.6862 | 0.7300 | 465,427 | +0.02(+3.47%) |
Dec 20, 2021 | 0.6800 | 0.7100 | 0.6800 | 0.7055 | 355,202 | +0.02(+2.22%) |
Dec 17, 2021 | 0.6906 | 0.7300 | 0.6698 | 0.6902 | 350,184 | +0.00(+0.22%) |
Dec 16, 2021 | 0.6639 | 0.7410 | 0.6600 | 0.6887 | 637,697 | +0.04(+5.95%) |
Dec 15, 2021 | 0.6510 | 0.6800 | 0.6207 | 0.6500 | 255,814 | -0.00(-0.28%) |
Dec 14, 2021 | 0.6640 | 0.6720 | 0.6400 | 0.6518 | 228,035 | -0.01(-1.82%) |
Dec 13, 2021 | 0.6716 | 0.6950 | 0.6340 | 0.6639 | 232,494 | -0.01(-2.07%) |
Dec 10, 2021 | 0.7042 | 0.7290 | 0.6587 | 0.6779 | 219,549 | -0.00(-0.31%) |
Dec 09, 2021 | 0.7100 | 0.7400 | 0.6600 | 0.6800 | 210,801 | -0.03(-4.43%) |
Dec 08, 2021 | 0.7300 | 0.7663 | 0.6990 | 0.7115 | 267,270 | -0.02(-2.52%) |
Dec 07, 2021 | 0.7800 | 0.7960 | 0.7253 | 0.7299 | 251,637 | -0.02(-3.16%) |
Dec 06, 2021 | 0.7960 | 0.7960 | 0.7200 | 0.7537 | 153,577 | -0.04(-4.59%) |
Dec 03, 2021 | 0.7695 | 0.8098 | 0.7034 | 0.7900 | 453,642 | +0.04(+5.33%) |
Dec 02, 2021 | 0.7000 | 0.7740 | 0.6700 | 0.7500 | 260,232 | +0.02(+3.01%) |
Dec 01, 2021 | 0.7300 | 0.7550 | 0.7100 | 0.7281 | 222,960 | -0.02(-2.97%) |
Nov 30, 2021 | 0.6900 | 0.8000 | 0.6855 | 0.7504 | 338,488 | +0.06(+8.75%) |
Nov 29, 2021 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 303,571 | +0.01(+1.17%) |
Nov 26, 2021 | 0.7300 | 0.7300 | 0.6800 | 0.6820 | 298,019 | -0.06(-7.84%) |
Nov 24, 2021 | 0.6923 | 0.7473 | 0.6800 | 0.7400 | 232,976 | +0.03(+4.21%) |
Nov 23, 2021 | 0.7120 | 0.7388 | 0.7101 | 0.7101 | 278,252 | -0.02(-2.46%) |
Nov 22, 2021 | 0.8000 | 0.8100 | 0.7003 | 0.7280 | 409,124 | -0.07(-9.00%) |
Nov 19, 2021 | 0.7939 | 0.8300 | 0.7775 | 0.8000 | 329,525 | +0.02(+2.56%) |
Nov 18, 2021 | 0.8000 | 0.7950 | 0.7762 | 0.7800 | 306,530 | -0.02(-2.50%) |
Nov 17, 2021 | 0.8000 | 0.8195 | 0.7500 | 0.8000 | 766,885 | +0.00(+0.00%) |
Nov 16, 2021 | 0.9600 | 0.9600 | 0.7485 | 0.8000 | 1,097,725 | -0.16(-16.93%) |
Nov 15, 2021 | 1.090 | 1.090 | 0.9510 | 0.9630 | 1,142,906 | -0.09(-8.29%) |
Nov 12, 2021 | 1.100 | 1.110 | 1.010 | 1.050 | 612,941 | -0.02(-1.87%) |
Nov 11, 2021 | 1.090 | 1.100 | 1.020 | 1.070 | 1,018,709 | +0.03(+2.88%) |
Nov 10, 2021 | 1.440 | 1.040 | 3,351,904 | -0.64(-38.10%) | ||
Nov 09, 2021 | 1.660 | 1.710 | 1.640 | 1.680 | 156,303 | +0.03(+1.82%) |
Nov 08, 2021 | 1.660 | 1.670 | 1.601 | 1.650 | 102,436 | +0.02(+1.23%) |
Nov 05, 2021 | 1.690 | 1.690 | 1.610 | 1.630 | 129,376 | +0.01(+0.62%) |
Nov 04, 2021 | 1.680 | 1.680 | 1.610 | 1.620 | 131,826 | -0.05(-2.99%) |
Nov 03, 2021 | 1.680 | 1.705 | 1.610 | 1.670 | 103,020 | -0.02(-1.18%) |
Nov 02, 2021 | 1.710 | 1.710 | 1.660 | 1.690 | 126,266 | -0.02(-1.17%) |
Nov 01, 2021 | 1.680 | 1.730 | 1.660 | 1.710 | 78,681 | +0.05(+3.01%) |
Oct 29, 2021 | 1.720 | 1.720 | 1.660 | 1.660 | 96,798 | -0.05(-2.92%) |
Oct 28, 2021 | 1.770 | 1.790 | 1.680 | 1.710 | 125,113 | -0.05(-2.84%) |
Oct 27, 2021 | 1.950 | 1.960 | 1.700 | 1.760 | 243,295 | -0.10(-5.38%) |
Oct 26, 2021 | 1.800 | 1.860 | 1.860 | 78,788 | +0.06(+3.33%) | |
Oct 25, 2021 | 1.790 | 1.885 | 1.720 | 1.800 | 326,427 | +0.06(+3.45%) |
Oct 22, 2021 | 1.720 | 1.830 | 1.720 | 1.740 | 173,308 | +0.03(+1.75%) |
Oct 21, 2021 | 1.700 | 1.710 | 1.670 | 1.710 | 108,565 | +0.02(+1.18%) |
Oct 20, 2021 | 1.630 | 1.700 | 1.600 | 1.690 | 100,038 | +0.07(+4.32%) |
Oct 19, 2021 | 1.620 | 1.698 | 1.610 | 1.620 | 83,595 | +0.02(+0.93%) |
Oct 18, 2021 | 1.750 | 1.790 | 1.590 | 1.605 | 179,881 | -0.16(-8.81%) |
Oct 15, 2021 | 1.720 | 1.930 | 1.720 | 1.760 | 277,618 | +0.02(+1.15%) |
Oct 14, 2021 | 1.730 | 1.750 | 1.700 | 1.740 | 102,983 | +0.03(+1.75%) |
Oct 13, 2021 | 1.660 | 1.720 | 1.660 | 1.710 | 154,171 | +0.07(+4.27%) |
Oct 12, 2021 | 1.500 | 1.640 | 1.496 | 1.640 | 106,102 | +0.15(+10.07%) |
Oct 11, 2021 | 1.540 | 1.560 | 1.470 | 1.490 | 110,346 | -0.03(-1.97%) |
Oct 08, 2021 | 1.520 | 1.540 | 1.490 | 1.520 | 97,868 | +0.05(+3.40%) |
Oct 07, 2021 | 1.430 | 1.520 | 1.420 | 1.470 | 135,003 | +0.06(+4.26%) |
Oct 06, 2021 | 1.500 | 1.540 | 1.410 | 1.410 | 195,845 | -0.11(-7.24%) |
Oct 05, 2021 | 1.560 | 1.580 | 1.510 | 1.520 | 123,861 | +0.01(+0.66%) |
Oct 04, 2021 | 1.510 | 1.530 | 1.500 | 1.510 | 160,198 | +0.01(+0.67%) |