Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.5400 | 0.6290 | 0.5240 | 0.5800 | 3,109,907 | +0.05(+9.06%) |
Sep 29, 2021 | 0.5314 | 0.5574 | 0.5011 | 0.5318 | 1,460,281 | -0.02(-3.97%) |
Sep 28, 2021 | 0.5800 | 0.5990 | 0.5201 | 0.5538 | 3,456,663 | +0.02(+4.49%) |
Sep 27, 2021 | 0.4800 | 0.5389 | 0.4801 | 0.5300 | 2,403,061 | +0.05(+10.42%) |
Sep 24, 2021 | 0.4800 | 0.5045 | 0.4750 | 0.4800 | 853,246 | -0.01(-2.04%) |
Sep 23, 2021 | 0.5000 | 0.5200 | 0.4654 | 0.4900 | 2,353,115 | +0.01(+2.08%) |
Sep 22, 2021 | 0.4500 | 0.5100 | 0.4460 | 0.4800 | 2,134,854 | +0.03(+6.36%) |
Sep 21, 2021 | 0.4580 | 0.4770 | 0.4459 | 0.4513 | 663,241 | -0.01(-1.36%) |
Sep 20, 2021 | 0.4950 | 0.4950 | 0.4550 | 0.4575 | 1,234,643 | -0.05(-9.76%) |
Sep 17, 2021 | 0.5200 | 0.5302 | 0.5032 | 0.5070 | 937,775 | -0.03(-5.23%) |
Sep 16, 2021 | 0.5202 | 0.5440 | 0.5100 | 0.5350 | 701,233 | -0.01(-0.93%) |
Sep 15, 2021 | 0.5700 | 0.5772 | 0.5100 | 0.5400 | 1,866,445 | -0.04(-6.44%) |
Sep 14, 2021 | 0.6200 | 0.6279 | 0.5610 | 0.5772 | 737,425 | -0.05(-8.38%) |
Sep 13, 2021 | 0.6315 | 0.6389 | 0.6029 | 0.6300 | 749,469 | +0.01(+1.61%) |
Sep 10, 2021 | 0.6332 | 0.6750 | 0.6159 | 0.6200 | 1,272,331 | -0.00(-0.51%) |
Sep 09, 2021 | 0.6068 | 0.6389 | 0.6035 | 0.6232 | 374,523 | -0.02(-2.47%) |
Sep 08, 2021 | 0.6849 | 0.6849 | 0.6090 | 0.6390 | 831,131 | -0.04(-6.03%) |
Sep 07, 2021 | 0.6740 | 0.6978 | 0.6500 | 0.6800 | 709,882 | +0.02(+2.89%) |
Sep 03, 2021 | 0.6989 | 0.7001 | 0.6560 | 0.6609 | 392,190 | -0.03(-4.22%) |
Sep 02, 2021 | 0.6800 | 0.7260 | 0.6679 | 0.6900 | 1,006,443 | -0.02(-2.42%) |
Sep 01, 2021 | 0.6400 | 0.7479 | 0.6400 | 0.7071 | 4,057,870 | +0.06(+8.78%) |
Aug 31, 2021 | 0.6353 | 0.6853 | 0.6212 | 0.6500 | 1,535,155 | +0.04(+6.82%) |
Aug 30, 2021 | 0.6060 | 0.6180 | 0.5799 | 0.6085 | 890,724 | +0.01(+2.25%) |
Aug 27, 2021 | 0.6200 | 0.6200 | 0.5710 | 0.5951 | 491,342 | +0.02(+2.60%) |
Aug 26, 2021 | 0.6050 | 0.6300 | 0.5701 | 0.5800 | 1,046,819 | -0.02(-3.35%) |
Aug 25, 2021 | 0.6000 | 0.6499 | 0.5830 | 0.6001 | 1,010,605 | -0.03(-5.36%) |
Aug 24, 2021 | 0.5770 | 0.6640 | 0.5403 | 0.6341 | 2,479,785 | +0.07(+12.81%) |
Aug 23, 2021 | 0.5600 | 0.5697 | 0.5242 | 0.5621 | 1,187,751 | +0.01(+1.35%) |
Aug 20, 2021 | 0.5670 | 0.5789 | 0.5401 | 0.5546 | 651,399 | -0.02(-2.70%) |
Aug 19, 2021 | 0.5396 | 0.6000 | 0.5230 | 0.5700 | 1,843,136 | +0.03(+6.38%) |
Aug 18, 2021 | 0.5530 | 0.5697 | 0.5200 | 0.5358 | 1,155,049 | -0.03(-5.79%) |
Aug 17, 2021 | 0.5980 | 0.5995 | 0.5500 | 0.5687 | 946,367 | -0.01(-2.49%) |
Aug 16, 2021 | 0.6000 | 0.6129 | 0.5600 | 0.5832 | 1,203,244 | -0.02(-3.38%) |
Aug 13, 2021 | 0.6827 | 0.6827 | 0.5940 | 0.6036 | 1,688,254 | -0.05(-7.58%) |
Aug 12, 2021 | 0.6500 | 0.6679 | 0.6301 | 0.6531 | 1,203,474 | -0.02(-2.36%) |
Aug 11, 2021 | 0.7050 | 0.7380 | 0.6530 | 0.6689 | 1,655,159 | -0.03(-4.86%) |
Aug 10, 2021 | 0.7300 | 0.7800 | 0.7000 | 0.7031 | 1,424,993 | -0.01(-1.80%) |
Aug 09, 2021 | 0.6822 | 0.7500 | 0.6700 | 0.7160 | 2,273,802 | +0.04(+5.54%) |
Aug 06, 2021 | 0.6770 | 0.8000 | 0.6500 | 0.6784 | 7,890,617 | +0.01(+0.74%) |
Aug 05, 2021 | 0.6752 | 0.7337 | 0.6260 | 0.6734 | 5,787,172 | -0.01(-0.78%) |
Aug 04, 2021 | 0.6600 | 1.070 | 0.6405 | 0.6787 | 30,618,574 | +0.01(+1.06%) |
Aug 03, 2021 | 0.6800 | 0.7177 | 0.6100 | 0.6716 | 3,812,712 | +0.00(+0.24%) |
Aug 02, 2021 | 0.6900 | 0.6900 | 0.6604 | 0.6700 | 710,325 | -0.02(-2.90%) |
Jul 30, 2021 | 0.7298 | 0.7298 | 0.6644 | 0.6900 | 1,257,375 | -0.03(-4.17%) |
Jul 29, 2021 | 0.7272 | 0.7502 | 0.6803 | 0.7200 | 1,237,928 | -0.01(-1.06%) |
Jul 28, 2021 | 0.6900 | 0.7950 | 0.6900 | 0.7277 | 2,876,620 | +0.06(+8.60%) |
Jul 27, 2021 | 0.7100 | 0.7199 | 0.6120 | 0.6701 | 3,167,138 | +0.02(+2.78%) |
Jul 26, 2021 | 0.6192 | 0.7199 | 0.6095 | 0.6520 | 4,679,786 | -0.19(-22.38%) |
Jul 23, 2021 | 1.050 | 1.150 | 0.8252 | 0.8400 | 14,884,909 | -0.42(-33.33%) |
Jul 22, 2021 | 1.280 | 1.280 | 1.180 | 1.260 | 374,169 | +0.01(+0.80%) |
Jul 21, 2021 | 1.220 | 1.255 | 1.210 | 1.250 | 233,286 | +0.04(+3.31%) |
Jul 20, 2021 | 1.220 | 1.225 | 1.150 | 1.210 | 288,035 | +0.05(+4.31%) |
Jul 19, 2021 | 1.180 | 1.183 | 1.120 | 1.160 | 424,863 | -0.08(-6.45%) |
Jul 16, 2021 | 1.220 | 1.277 | 1.160 | 1.240 | 561,491 | -0.01(-0.80%) |
Jul 15, 2021 | 1.340 | 1.340 | 1.220 | 1.250 | 434,216 | -0.09(-6.72%) |
Jul 14, 2021 | 1.460 | 1.460 | 1.320 | 1.340 | 373,924 | -0.08(-5.63%) |
Jul 13, 2021 | 1.380 | 1.490 | 1.350 | 1.420 | 438,438 | +0.06(+4.41%) |
Jul 12, 2021 | 1.400 | 1.450 | 1.340 | 1.360 | 410,907 | -0.06(-4.23%) |
Jul 09, 2021 | 1.380 | 1.470 | 1.330 | 1.420 | 780,909 | +0.06(+4.41%) |
Jul 08, 2021 | 1.360 | 1.387 | 1.300 | 1.360 | 1,190,642 | -0.09(-6.21%) |
Jul 07, 2021 | 1.620 | 1.625 | 1.420 | 1.450 | 1,401,810 | -0.16(-9.94%) |
Jul 06, 2021 | 1.640 | 1.650 | 1.540 | 1.610 | 841,820 | -0.07(-4.17%) |
Jul 02, 2021 | 1.770 | 1.775 | 1.670 | 1.680 | 676,952 | -0.10(-5.62%) |