Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.6100 | 0.6400 | 0.5853 | 0.6172 | 950,827 | +0.01(+0.83%) |
Aug 30, 2021 | 0.6650 | 0.6777 | 0.6050 | 0.6121 | 764,390 | -0.05(-7.13%) |
Aug 27, 2021 | 0.6700 | 0.6800 | 0.6412 | 0.6591 | 373,078 | -0.01(-1.76%) |
Aug 26, 2021 | 0.6770 | 0.6925 | 0.6363 | 0.6709 | 336,642 | -0.00(-0.61%) |
Aug 25, 2021 | 0.6214 | 0.6750 | 0.6160 | 0.6750 | 525,222 | +0.06(+8.87%) |
Aug 24, 2021 | 0.5783 | 0.6200 | 0.5741 | 0.6200 | 428,705 | +0.06(+9.77%) |
Aug 23, 2021 | 0.5677 | 0.5824 | 0.5527 | 0.5648 | 424,921 | +0.01(+1.33%) |
Aug 20, 2021 | 0.5100 | 0.5760 | 0.5100 | 0.5574 | 860,361 | +0.01(+2.22%) |
Aug 19, 2021 | 0.5800 | 0.5802 | 0.5453 | 0.5453 | 748,502 | -0.03(-5.17%) |
Aug 18, 2021 | 0.6020 | 0.6080 | 0.5700 | 0.5750 | 318,920 | -0.03(-4.17%) |
Aug 17, 2021 | 0.6250 | 0.6500 | 0.5766 | 0.6000 | 1,745,589 | -0.03(-4.46%) |
Aug 16, 2021 | 0.6800 | 0.6800 | 0.6280 | 0.6280 | 375,441 | -0.04(-6.39%) |
Aug 13, 2021 | 0.6947 | 0.7067 | 0.6650 | 0.6709 | 370,215 | -0.03(-3.92%) |
Aug 12, 2021 | 0.6952 | 0.7148 | 0.6710 | 0.6983 | 643,859 | +0.02(+2.23%) |
Aug 11, 2021 | 0.6361 | 0.7117 | 0.6175 | 0.6831 | 462,279 | +0.04(+6.78%) |
Aug 10, 2021 | 0.6400 | 0.6635 | 0.6200 | 0.6397 | 1,199,505 | +0.01(+1.48%) |
Aug 09, 2021 | 0.6560 | 0.6856 | 0.5950 | 0.6304 | 557,797 | -0.01(-0.96%) |
Aug 06, 2021 | 0.6886 | 0.7187 | 0.6245 | 0.6365 | 481,564 | -0.06(-8.42%) |
Aug 05, 2021 | 0.6134 | 0.7155 | 0.6134 | 0.6950 | 1,567,387 | +0.13(+22.77%) |
Aug 04, 2021 | 0.5383 | 0.5664 | 0.5300 | 0.5661 | 155,611 | +0.04(+7.48%) |
Aug 03, 2021 | 0.5239 | 0.5583 | 0.5200 | 0.5267 | 266,381 | -0.03(-5.95%) |
Aug 02, 2021 | 0.5674 | 0.5674 | 0.5200 | 0.5600 | 157,944 | +0.03(+5.01%) |
Jul 30, 2021 | 0.5489 | 0.5562 | 0.5200 | 0.5333 | 419,966 | -0.01(-1.24%) |
Jul 29, 2021 | 0.5740 | 0.5800 | 0.5400 | 0.5400 | 389,384 | -0.03(-4.51%) |
Jul 28, 2021 | 0.5721 | 0.5800 | 0.5539 | 0.5655 | 208,097 | -0.00(-0.84%) |
Jul 27, 2021 | 0.6000 | 0.6000 | 0.5605 | 0.5703 | 265,549 | -0.02(-3.68%) |
Jul 26, 2021 | 0.6254 | 0.6254 | 0.5726 | 0.5921 | 175,865 | -0.01(-1.56%) |
Jul 23, 2021 | 0.6320 | 0.6320 | 0.5789 | 0.6015 | 147,565 | +0.00(+0.70%) |
Jul 22, 2021 | 0.5982 | 0.6206 | 0.5726 | 0.5973 | 374,220 | -0.00(-0.13%) |
Jul 21, 2021 | 0.5453 | 0.6070 | 0.5341 | 0.5981 | 621,091 | +0.06(+11.75%) |
Jul 20, 2021 | 0.5550 | 0.5650 | 0.5188 | 0.5352 | 472,558 | +0.02(+2.92%) |
Jul 19, 2021 | 0.5460 | 0.5524 | 0.5022 | 0.5200 | 796,980 | -0.03(-4.76%) |
Jul 16, 2021 | 0.5963 | 0.5963 | 0.5397 | 0.5460 | 306,882 | -0.03(-5.86%) |
Jul 15, 2021 | 0.5800 | 0.6165 | 0.5448 | 0.5800 | 1,047,650 | +0.04(+7.05%) |
Jul 14, 2021 | 0.5529 | 0.5950 | 0.5370 | 0.5418 | 1,093,627 | -0.03(-5.45%) |
Jul 13, 2021 | 0.6199 | 0.6256 | 0.5351 | 0.5730 | 2,175,209 | -0.06(-9.76%) |
Jul 12, 2021 | 0.7025 | 0.7131 | 0.5900 | 0.6350 | 839,649 | -0.06(-9.13%) |
Jul 09, 2021 | 0.7200 | 0.7200 | 0.6850 | 0.6988 | 414,295 | +0.02(+2.28%) |
Jul 08, 2021 | 0.7275 | 0.7275 | 0.6750 | 0.6832 | 571,515 | -0.05(-6.64%) |
Jul 07, 2021 | 0.6981 | 0.7450 | 0.6472 | 0.7318 | 1,461,131 | +0.02(+3.42%) |
Jul 06, 2021 | 0.7486 | 0.7640 | 0.6958 | 0.7076 | 898,675 | -0.05(-6.40%) |
Jul 02, 2021 | 0.8050 | 0.8175 | 0.7400 | 0.7560 | 582,505 | -0.05(-6.67%) |
Jul 01, 2021 | 0.7447 | 0.8250 | 0.7447 | 0.8100 | 69,122 | +0.02(+2.97%) |
Jun 30, 2021 | 0.7700 | 0.8282 | 0.7344 | 0.7866 | 1,459,672 | +0.01(+1.24%) |
Jun 29, 2021 | 0.8164 | 0.8300 | 0.7700 | 0.7770 | 402,473 | -0.06(-7.42%) |
Jun 28, 2021 | 0.8900 | 0.9098 | 0.7900 | 0.8393 | 720,764 | -0.07(-7.77%) |
Jun 25, 2021 | 0.8320 | 0.9300 | 0.8197 | 0.9100 | 1,953,381 | +0.07(+8.90%) |
Jun 24, 2021 | 0.8500 | 0.8750 | 0.7100 | 0.8356 | 3,834,534 | -0.20(-19.65%) |
Jun 22, 2021 | 1.040 | 1.040 | 1.040 | 0 | +0.14(+15.26%) | |
Jun 21, 2021 | 0.8844 | 0.9500 | 0.8844 | 0.9023 | 545,802 | +0.01(+1.53%) |
Jun 18, 2021 | 0.8493 | 0.9369 | 0.7725 | 0.8887 | 1,222,325 | +0.03(+3.19%) |
Jun 17, 2021 | 0.8330 | 0.8894 | 0.8104 | 0.8612 | 701,552 | +0.01(+1.75%) |
Jun 16, 2021 | 0.7960 | 0.8742 | 0.7500 | 0.8464 | 650,569 | +0.07(+8.51%) |
Jun 15, 2021 | 0.9176 | 0.9379 | 0.7733 | 0.7800 | 1,502,132 | -0.13(-14.10%) |
Jun 14, 2021 | 0.8485 | 0.9391 | 0.8200 | 0.9080 | 1,696,507 | +0.08(+9.58%) |
Jun 11, 2021 | 0.6874 | 0.8300 | 0.6401 | 0.8286 | 1,351,862 | +0.12(+17.43%) |
Jun 10, 2021 | 0.6399 | 0.7365 | 0.6173 | 0.7056 | 1,101,781 | +0.09(+14.01%) |
Jun 09, 2021 | 0.6482 | 0.6556 | 0.6126 | 0.6189 | 591,714 | -0.01(-1.45%) |
Jun 08, 2021 | 0.6500 | 0.6905 | 0.6000 | 0.6280 | 985,584 | -0.02(-3.38%) |
Jun 07, 2021 | 0.5430 | 0.6501 | 0.5295 | 0.6500 | 1,632,188 | +0.10(+18.18%) |
Jun 04, 2021 | 0.5197 | 0.5500 | 0.5021 | 0.5500 | 250,612 | +0.04(+6.80%) |
Jun 03, 2021 | 0.5272 | 0.5400 | 0.5000 | 0.5150 | 587,201 | -0.02(-3.03%) |
Jun 02, 2021 | 0.5200 | 0.5493 | 0.4830 | 0.5311 | 757,285 | +0.01(+2.79%) |