Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.7570 | 0.7898 | 0.7302 | 0.7822 | 93,167 | +0.02(+2.79%) |
Dec 30, 2021 | 0.7198 | 0.7700 | 0.7100 | 0.7610 | 170,754 | +0.07(+10.27%) |
Dec 29, 2021 | 0.6870 | 0.7160 | 0.6671 | 0.6901 | 228,108 | +0.01(+1.28%) |
Dec 28, 2021 | 0.7182 | 0.7200 | 0.6711 | 0.6814 | 189,888 | -0.04(-5.06%) |
Dec 27, 2021 | 0.7400 | 0.7400 | 0.6955 | 0.7177 | 145,991 | -0.04(-4.69%) |
Dec 23, 2021 | 0.7000 | 0.7830 | 0.6950 | 0.7530 | 155,604 | +0.05(+6.70%) |
Dec 22, 2021 | 0.7500 | 0.7753 | 0.6900 | 0.7057 | 151,778 | +0.01(+1.69%) |
Dec 21, 2021 | 0.6906 | 0.7759 | 0.6610 | 0.6940 | 372,576 | +0.01(+1.98%) |
Dec 20, 2021 | 0.6900 | 0.7330 | 0.6684 | 0.6805 | 225,086 | -0.01(-1.92%) |
Dec 17, 2021 | 0.7172 | 0.7392 | 0.6750 | 0.6938 | 273,744 | -0.03(-3.52%) |
Dec 16, 2021 | 0.7500 | 0.7580 | 0.6751 | 0.7191 | 364,740 | +0.00(+0.26%) |
Dec 15, 2021 | 0.7460 | 0.7800 | 0.7000 | 0.7172 | 248,214 | -0.05(-6.85%) |
Dec 14, 2021 | 0.8080 | 0.8100 | 0.7500 | 0.7699 | 221,091 | -0.03(-3.76%) |
Dec 13, 2021 | 0.8900 | 0.9000 | 0.7900 | 0.8000 | 211,715 | -0.06(-7.34%) |
Dec 10, 2021 | 0.8600 | 0.8898 | 0.8463 | 0.8634 | 61,679 | +0.00(+0.40%) |
Dec 09, 2021 | 0.9000 | 0.9200 | 0.8500 | 0.8600 | 102,915 | -0.03(-3.75%) |
Dec 08, 2021 | 0.9370 | 0.9370 | 0.8700 | 0.8935 | 215,245 | -0.04(-3.92%) |
Dec 07, 2021 | 0.9200 | 0.9480 | 0.9022 | 0.9300 | 47,984 | +0.04(+4.54%) |
Dec 06, 2021 | 0.8300 | 0.9000 | 0.8297 | 0.8896 | 160,572 | -0.01(-0.96%) |
Dec 03, 2021 | 0.9900 | 0.9900 | 0.8810 | 0.8982 | 154,109 | -0.05(-5.45%) |
Dec 02, 2021 | 0.9700 | 0.9700 | 0.9205 | 0.9500 | 174,705 | -0.04(-4.06%) |
Dec 01, 2021 | 1.000 | 1.070 | 0.9800 | 0.9902 | 59,257 | -0.00(-0.44%) |
Nov 30, 2021 | 0.9998 | 1.000 | 0.9701 | 0.9946 | 60,685 | +0.01(+1.50%) |
Nov 29, 2021 | 1.010 | 1.020 | 0.9700 | 0.9799 | 52,497 | -0.02(-2.00%) |
Nov 26, 2021 | 0.9959 | 1.005 | 0.9783 | 0.9999 | 42,406 | -0.03(-2.92%) |
Nov 24, 2021 | 1.000 | 1.040 | 0.9800 | 1.030 | 145,480 | +0.03(+3.00%) |
Nov 23, 2021 | 1.000 | 1.030 | 0.9700 | 1.000 | 267,785 | +0.00(+0.00%) |
Nov 22, 2021 | 1.060 | 1.060 | 0.9800 | 1.000 | 291,972 | -0.06(-5.66%) |
Nov 19, 2021 | 1.040 | 1.115 | 1.030 | 1.060 | 441,798 | +0.03(+2.91%) |
Nov 18, 2021 | 1.050 | 1.050 | 1.010 | 1.030 | 299,302 | -0.03(-2.83%) |
Nov 17, 2021 | 1.080 | 1.090 | 1.020 | 1.060 | 528,572 | +0.00(+0.00%) |
Nov 16, 2021 | 1.090 | 1.210 | 1.050 | 1.060 | 762,223 | -0.04(-3.64%) |
Nov 15, 2021 | 1.170 | 1.180 | 1.080 | 1.100 | 567,454 | -0.04(-3.51%) |
Nov 12, 2021 | 1.170 | 1.220 | 1.120 | 1.140 | 700,777 | -0.04(-3.39%) |
Nov 11, 2021 | 1.140 | 1.231 | 1.120 | 1.180 | 2,152,353 | +0.01(+0.85%) |
Nov 10, 2021 | 1.200 | 1.170 | 175,079 | -0.02(-1.68%) | ||
Nov 09, 2021 | 1.200 | 1.220 | 1.160 | 1.190 | 164,026 | -0.03(-2.46%) |
Nov 08, 2021 | 1.170 | 1.240 | 1.170 | 1.220 | 242,504 | +0.05(+4.27%) |
Nov 05, 2021 | 1.200 | 1.230 | 1.150 | 1.170 | 210,472 | -0.05(-4.10%) |
Nov 04, 2021 | 1.230 | 1.260 | 1.180 | 1.220 | 151,104 | -0.01(-0.81%) |
Nov 03, 2021 | 1.220 | 1.250 | 1.200 | 1.230 | 118,781 | +0.01(+0.82%) |
Nov 02, 2021 | 1.220 | 1.230 | 1.170 | 1.220 | 147,319 | +0.00(+0.00%) |
Nov 01, 2021 | 1.200 | 1.230 | 1.215 | 1.220 | 271,145 | +0.04(+3.83%) |
Oct 29, 2021 | 1.130 | 1.190 | 1.120 | 1.175 | 331,874 | +0.05(+4.91%) |
Oct 28, 2021 | 1.180 | 1.190 | 1.110 | 1.120 | 438,420 | -0.06(-5.08%) |
Oct 27, 2021 | 1.210 | 1.236 | 1.173 | 1.180 | 191,628 | -0.05(-4.07%) |
Oct 26, 2021 | 1.330 | 1.230 | 533,062 | -0.10(-7.52%) | ||
Oct 25, 2021 | 1.250 | 1.360 | 1.220 | 1.330 | 779,782 | +0.11(+9.02%) |
Oct 22, 2021 | 1.200 | 1.300 | 1.220 | 428,220 | -0.03(-2.40%) | |
Oct 21, 2021 | 1.240 | 1.300 | 1.230 | 1.250 | 368,806 | -0.02(-1.57%) |
Oct 20, 2021 | 1.210 | 1.280 | 1.190 | 1.270 | 505,446 | +0.08(+6.72%) |
Oct 19, 2021 | 1.150 | 1.290 | 1.100 | 1.190 | 668,994 | +0.01(+0.85%) |
Oct 18, 2021 | 1.260 | 1.280 | 1.170 | 1.180 | 502,923 | -0.11(-8.53%) |
Oct 15, 2021 | 1.250 | 1.290 | 1.250 | 1.290 | 223,776 | +0.01(+0.78%) |
Oct 14, 2021 | 1.340 | 1.340 | 1.260 | 1.280 | 628,406 | -0.03(-2.29%) |
Oct 13, 2021 | 1.330 | 1.410 | 1.310 | 1.310 | 847,384 | -0.12(-8.39%) |
Oct 12, 2021 | 1.400 | 1.510 | 1.320 | 1.430 | 1,669,132 | -0.07(-4.67%) |
Oct 11, 2021 | 1.530 | 1.650 | 1.310 | 1.500 | 12,453,927 | +0.30(+25.00%) |
Oct 08, 2021 | 1.210 | 1.280 | 1.180 | 1.200 | 1,572,371 | -0.05(-4.00%) |
Oct 07, 2021 | 1.270 | 1.330 | 1.210 | 1.250 | 40,075 | +0.00(+0.00%) |
Oct 06, 2021 | 1.240 | 1.292 | 1.180 | 1.250 | 67,528 | +0.01(+0.81%) |
Oct 05, 2021 | 1.260 | 1.260 | 1.192 | 1.240 | 129,281 | -0.01(-1.20%) |
Oct 04, 2021 | 1.340 | 1.340 | 1.210 | 1.255 | 169,552 | -0.04(-2.71%) |