Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.5550 | 0.5796 | 0.5412 | 0.5400 | 1,046,664 | -0.03(-5.26%) |
Dec 30, 2021 | 0.5400 | 0.5942 | 0.5411 | 0.5700 | 905,115 | +0.02(+4.49%) |
Dec 29, 2021 | 0.5800 | 0.5800 | 0.5400 | 0.5455 | 1,372,238 | -0.02(-3.18%) |
Dec 28, 2021 | 0.5793 | 0.5800 | 0.5500 | 0.5634 | 1,324,658 | -0.03(-4.73%) |
Dec 27, 2021 | 0.6300 | 0.6300 | 0.5864 | 0.5914 | 1,466,232 | -0.03(-5.22%) |
Dec 23, 2021 | 0.6408 | 0.6487 | 0.6216 | 0.6240 | 433,663 | -0.02(-2.62%) |
Dec 22, 2021 | 0.6300 | 0.6480 | 0.6300 | 0.6408 | 501,535 | +0.01(+1.07%) |
Dec 21, 2021 | 0.6330 | 0.6380 | 0.6200 | 0.6340 | 465,775 | +0.00(+0.02%) |
Dec 20, 2021 | 0.6100 | 0.6363 | 0.6100 | 0.6339 | 370,512 | -0.00(-0.64%) |
Dec 17, 2021 | 0.6200 | 0.6400 | 0.6001 | 0.6380 | 435,828 | +0.02(+3.05%) |
Dec 16, 2021 | 0.6398 | 0.6500 | 0.6100 | 0.6191 | 513,393 | -0.03(-4.02%) |
Dec 15, 2021 | 0.6270 | 0.6598 | 0.6025 | 0.6450 | 521,449 | +0.02(+2.87%) |
Dec 14, 2021 | 0.6300 | 0.6399 | 0.6200 | 0.6270 | 427,752 | +0.00(+0.14%) |
Dec 13, 2021 | 0.6782 | 0.6782 | 0.6250 | 0.6261 | 736,885 | -0.05(-7.37%) |
Dec 10, 2021 | 0.6900 | 0.6900 | 0.6601 | 0.6759 | 452,845 | +0.01(+1.75%) |
Dec 09, 2021 | 0.7000 | 0.7100 | 0.6600 | 0.6643 | 399,718 | -0.03(-3.72%) |
Dec 08, 2021 | 0.6500 | 0.7299 | 0.6500 | 0.6900 | 645,153 | +0.02(+3.36%) |
Dec 07, 2021 | 0.6600 | 0.7001 | 0.6503 | 0.6676 | 628,562 | +0.00(+0.41%) |
Dec 06, 2021 | 0.6300 | 0.6700 | 0.6000 | 0.6649 | 936,150 | -0.02(-2.22%) |
Dec 03, 2021 | 0.7100 | 0.7299 | 0.6700 | 0.6800 | 625,709 | -0.03(-4.90%) |
Dec 02, 2021 | 0.7021 | 0.7400 | 0.7001 | 0.7150 | 599,319 | -0.02(-2.05%) |
Dec 01, 2021 | 0.7700 | 0.7800 | 0.7300 | 0.7300 | 422,426 | -0.04(-5.10%) |
Nov 30, 2021 | 0.7845 | 0.7845 | 0.7611 | 0.7692 | 585,338 | -0.00(-0.10%) |
Nov 29, 2021 | 0.7200 | 0.7870 | 0.7200 | 0.7700 | 887,360 | +0.05(+6.93%) |
Nov 26, 2021 | 0.7218 | 0.7600 | 0.7100 | 0.7201 | 441,177 | -0.04(-5.25%) |
Nov 24, 2021 | 0.7200 | 0.7700 | 0.7077 | 0.7600 | 1,407,296 | +0.05(+7.41%) |
Nov 23, 2021 | 0.7400 | 0.7400 | 0.6336 | 0.7076 | 411,933 | -0.01(-1.71%) |
Nov 22, 2021 | 0.7500 | 0.7500 | 0.7005 | 0.7199 | 934,039 | -0.03(-4.01%) |
Nov 19, 2021 | 0.7500 | 0.7800 | 0.7408 | 0.7500 | 318,408 | -0.00(-0.54%) |
Nov 18, 2021 | 0.8000 | 0.7550 | 0.7500 | 0.7541 | 728,160 | -0.05(-5.73%) |
Nov 17, 2021 | 0.7900 | 0.8180 | 0.7500 | 0.7999 | 2,251,593 | -0.01(-1.62%) |
Nov 16, 2021 | 0.8300 | 0.8399 | 0.8000 | 0.8131 | 704,628 | -0.04(-4.27%) |
Nov 15, 2021 | 0.8480 | 0.8700 | 0.8160 | 0.8494 | 819,889 | +0.01(+1.36%) |
Nov 12, 2021 | 0.8300 | 0.8489 | 0.8200 | 0.8380 | 613,071 | +0.01(+0.98%) |
Nov 11, 2021 | 0.8400 | 0.8558 | 0.8230 | 0.8299 | 840,434 | -0.00(-0.38%) |
Nov 10, 2021 | 0.8500 | 0.8331 | 963,565 | -0.02(-2.90%) | ||
Nov 09, 2021 | 0.8732 | 0.8989 | 0.8500 | 0.8580 | 1,103,940 | -0.03(-3.56%) |
Nov 08, 2021 | 0.8947 | 0.9000 | 0.8717 | 0.8897 | 920,614 | +0.00(+0.26%) |
Nov 05, 2021 | 0.9129 | 0.9248 | 0.8766 | 0.8874 | 1,163,130 | -0.02(-2.35%) |
Nov 04, 2021 | 0.9300 | 0.9300 | 0.9014 | 0.9088 | 1,071,607 | -0.01(-0.85%) |
Nov 03, 2021 | 0.9200 | 0.9400 | 0.9060 | 0.9166 | 453,629 | -0.01(-1.03%) |
Nov 02, 2021 | 0.9400 | 0.9400 | 0.9000 | 0.9261 | 549,676 | -0.00(-0.39%) |
Nov 01, 2021 | 0.9100 | 0.9500 | 0.9135 | 0.9297 | 512,920 | +0.02(+2.55%) |
Oct 29, 2021 | 0.9000 | 0.9190 | 0.9000 | 0.9066 | 255,580 | -0.00(-0.04%) |
Oct 28, 2021 | 0.8989 | 0.9190 | 0.8801 | 0.9070 | 398,111 | +0.01(+1.43%) |
Oct 27, 2021 | 0.9000 | 0.9090 | 0.8900 | 0.8942 | 448,416 | -0.01(-1.61%) |
Oct 26, 2021 | 0.9300 | 0.9088 | 500,144 | -0.02(-1.77%) | ||
Oct 25, 2021 | 0.9000 | 0.9800 | 0.8860 | 0.9252 | 1,144,359 | +0.01(+1.11%) |
Oct 22, 2021 | 0.9400 | 0.9150 | 1,062,372 | -0.04(-4.69%) | ||
Oct 21, 2021 | 0.9500 | 0.9700 | 0.9350 | 0.9600 | 641,481 | +0.01(+1.05%) |
Oct 20, 2021 | 1.000 | 1.010 | 0.9306 | 0.9500 | 1,440,691 | -0.06(-5.94%) |
Oct 19, 2021 | 1.000 | 1.030 | 0.9950 | 1.010 | 827,718 | +0.01(+1.30%) |
Oct 18, 2021 | 1.000 | 1.020 | 0.9840 | 0.9970 | 531,428 | -0.00(-0.30%) |
Oct 15, 2021 | 0.9900 | 1.040 | 0.9733 | 1.000 | 743,164 | +0.01(+0.92%) |
Oct 14, 2021 | 1.035 | 1.035 | 0.9800 | 0.9909 | 735,030 | -0.06(-5.63%) |
Oct 13, 2021 | 0.9800 | 1.050 | 0.9801 | 1.050 | 1,387,252 | +0.08(+7.84%) |
Oct 12, 2021 | 0.9851 | 0.9900 | 0.9600 | 0.9737 | 1,245,579 | +0.02(+2.03%) |
Oct 11, 2021 | 0.9000 | 1.050 | 0.8806 | 0.9543 | 3,126,814 | +0.05(+5.04%) |
Oct 08, 2021 | 0.9050 | 0.9091 | 0.8900 | 0.9085 | 524,870 | +0.03(+3.57%) |
Oct 07, 2021 | 0.8800 | 0.8900 | 0.8721 | 0.8772 | 592,384 | -0.01(-0.60%) |
Oct 06, 2021 | 0.8900 | 0.8998 | 0.8717 | 0.8825 | 520,559 | -0.01(-1.29%) |
Oct 05, 2021 | 0.9200 | 0.9400 | 0.8700 | 0.8940 | 933,467 | -0.03(-3.47%) |
Oct 04, 2021 | 0.9100 | 0.9652 | 0.8910 | 0.9261 | 735,026 | +0.02(+2.05%) |