Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.9900 | 1.028 | 0.9731 | 1.027 | 65,725 | +0.04(+3.74%) |
Sep 29, 2021 | 1.000 | 1.010 | 0.9642 | 0.9900 | 58,839 | -0.02(-1.98%) |
Sep 28, 2021 | 1.050 | 1.050 | 1.000 | 1.010 | 106,102 | -0.04(-3.81%) |
Sep 27, 2021 | 1.070 | 1.150 | 1.040 | 1.050 | 60,603 | +0.01(+0.96%) |
Sep 24, 2021 | 1.080 | 1.080 | 1.028 | 1.040 | 137,712 | -0.04(-3.70%) |
Sep 23, 2021 | 1.075 | 1.090 | 1.060 | 1.080 | 14,127 | +0.02(+1.89%) |
Sep 22, 2021 | 1.010 | 1.087 | 1.010 | 1.060 | 54,273 | -0.01(-0.60%) |
Sep 21, 2021 | 1.050 | 1.080 | 1.050 | 1.066 | 27,007 | +0.01(+0.60%) |
Sep 20, 2021 | 1.050 | 1.079 | 1.000 | 1.060 | 53,289 | -0.01(-0.66%) |
Sep 17, 2021 | 1.071 | 1.090 | 1.067 | 1.067 | 11,596 | -0.01(-1.25%) |
Sep 16, 2021 | 1.110 | 1.110 | 1.070 | 1.081 | 56,892 | +0.00(+0.01%) |
Sep 15, 2021 | 1.050 | 1.110 | 1.050 | 1.080 | 254,645 | +0.04(+3.69%) |
Sep 14, 2021 | 1.065 | 1.080 | 1.031 | 1.042 | 45,670 | -0.01(-1.23%) |
Sep 13, 2021 | 1.087 | 1.090 | 1.050 | 1.055 | 52,231 | -0.02(-1.40%) |
Sep 10, 2021 | 1.120 | 1.120 | 1.057 | 1.070 | 51,251 | -0.02(-2.01%) |
Sep 09, 2021 | 1.115 | 1.115 | 1.058 | 1.092 | 36,405 | -0.02(-1.62%) |
Sep 08, 2021 | 1.220 | 1.220 | 1.090 | 1.110 | 68,911 | -0.06(-5.13%) |
Sep 07, 2021 | 1.230 | 1.230 | 1.150 | 1.170 | 107,098 | -0.01(-0.85%) |
Sep 03, 2021 | 1.038 | 1.180 | 1.010 | 1.180 | 124,951 | +0.17(+16.83%) |
Sep 02, 2021 | 0.9986 | 1.020 | 0.9986 | 1.010 | 24,592 | +0.00(+0.00%) |
Sep 01, 2021 | 1.020 | 1.030 | 1.000 | 1.010 | 50,306 | -0.00(-0.39%) |
Aug 31, 2021 | 1.024 | 1.030 | 1.000 | 1.014 | 64,827 | -0.01(-0.59%) |
Aug 30, 2021 | 1.042 | 1.050 | 1.010 | 1.020 | 65,011 | -0.02(-1.92%) |
Aug 27, 2021 | 1.020 | 1.050 | 1.010 | 1.040 | 20,767 | +0.01(+1.26%) |
Aug 26, 2021 | 1.050 | 1.050 | 1.027 | 1.027 | 62,344 | -0.03(-2.66%) |
Aug 25, 2021 | 1.080 | 1.080 | 1.030 | 1.055 | 19,621 | +0.01(+0.50%) |
Aug 24, 2021 | 1.045 | 1.060 | 1.042 | 1.050 | 39,238 | +0.02(+1.94%) |
Aug 23, 2021 | 1.025 | 1.070 | 1.020 | 1.030 | 42,772 | +0.00(+0.00%) |
Aug 20, 2021 | 0.9600 | 1.050 | 0.9600 | 1.030 | 96,390 | +0.00(+0.00%) |
Aug 19, 2021 | 1.054 | 1.070 | 1.030 | 1.030 | 112,500 | -0.06(-5.50%) |
Aug 18, 2021 | 1.079 | 1.100 | 1.079 | 1.090 | 4,740 | -0.00(-0.05%) |
Aug 17, 2021 | 1.050 | 1.140 | 1.050 | 1.091 | 164,793 | -0.05(-4.34%) |
Aug 16, 2021 | 1.200 | 1.200 | 1.080 | 1.140 | 18,711 | +0.00(+0.00%) |
Aug 13, 2021 | 1.112 | 1.200 | 1.110 | 1.140 | 198,546 | +0.03(+2.75%) |
Aug 12, 2021 | 1.040 | 1.110 | 1.040 | 1.109 | 42,631 | +0.05(+4.93%) |
Aug 11, 2021 | 1.020 | 1.080 | 1.020 | 1.057 | 19,990 | -0.01(-0.71%) |
Aug 10, 2021 | 1.071 | 1.079 | 1.050 | 1.065 | 13,661 | +0.00(+0.47%) |
Aug 09, 2021 | 1.120 | 1.120 | 1.030 | 1.060 | 40,502 | -0.01(-1.02%) |
Aug 06, 2021 | 1.080 | 1.100 | 1.052 | 1.071 | 20,554 | -0.02(-1.74%) |
Aug 05, 2021 | 1.075 | 1.100 | 1.030 | 1.090 | 44,168 | +0.01(+0.92%) |
Aug 04, 2021 | 1.110 | 1.129 | 1.080 | 1.080 | 26,639 | -0.02(-1.82%) |
Aug 03, 2021 | 1.100 | 1.149 | 1.100 | 1.100 | 31,075 | -0.04(-3.93%) |
Aug 02, 2021 | 1.240 | 1.240 | 1.145 | 1.145 | 34,152 | +0.02(+2.23%) |
Jul 30, 2021 | 1.120 | 1.134 | 1.100 | 1.120 | 22,811 | +0.02(+1.82%) |
Jul 29, 2021 | 1.131 | 1.150 | 1.072 | 1.100 | 77,068 | -0.00(-0.01%) |
Jul 28, 2021 | 1.100 | 1.160 | 1.100 | 1.100 | 38,265 | -0.01(-0.89%) |
Jul 27, 2021 | 1.209 | 1.209 | 1.100 | 1.110 | 47,987 | -0.06(-5.14%) |
Jul 26, 2021 | 1.230 | 1.230 | 1.170 | 1.170 | 56,653 | -0.03(-2.49%) |
Jul 23, 2021 | 1.200 | 1.240 | 1.176 | 1.200 | 17,223 | +0.01(+0.84%) |
Jul 22, 2021 | 1.200 | 1.230 | 1.160 | 1.190 | 34,718 | +0.01(+1.03%) |
Jul 21, 2021 | 1.139 | 1.190 | 1.132 | 1.178 | 37,009 | +0.05(+4.24%) |
Jul 20, 2021 | 1.060 | 1.170 | 1.060 | 1.130 | 93,861 | +0.03(+3.02%) |
Jul 19, 2021 | 1.130 | 1.150 | 1.050 | 1.097 | 60,904 | -0.05(-4.62%) |
Jul 16, 2021 | 1.190 | 1.232 | 1.150 | 1.150 | 70,000 | -0.08(-6.23%) |
Jul 15, 2021 | 1.250 | 1.258 | 1.200 | 1.226 | 44,108 | +0.03(+2.84%) |
Jul 14, 2021 | 1.235 | 1.270 | 1.190 | 1.192 | 61,167 | -0.05(-3.83%) |
Jul 13, 2021 | 1.290 | 1.300 | 1.220 | 1.240 | 97,085 | -0.06(-4.62%) |
Jul 12, 2021 | 1.300 | 1.320 | 1.267 | 1.300 | 129,036 | +0.02(+1.48%) |
Jul 09, 2021 | 1.130 | 1.310 | 1.130 | 1.281 | 117,798 | +0.15(+13.36%) |
Jul 08, 2021 | 1.161 | 1.180 | 1.100 | 1.130 | 67,027 | -0.05(-4.24%) |
Jul 07, 2021 | 1.200 | 1.240 | 1.160 | 1.180 | 71,427 | -0.03(-2.48%) |
Jul 06, 2021 | 1.300 | 1.300 | 1.210 | 1.210 | 72,117 | -0.10(-7.35%) |
Jul 02, 2021 | 1.342 | 1.350 | 1.295 | 1.306 | 87,565 | -0.04(-3.26%) |