Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | 51,826 | -0.01(-1.61%) |
Dec 30, 2021 | 0.6000 | 0.6500 | 0.5810 | 0.6200 | 36,730 | -0.01(-0.88%) |
Dec 29, 2021 | 0.6111 | 0.6600 | 0.6000 | 0.6255 | 20,386 | -0.01(-2.27%) |
Dec 28, 2021 | 0.6600 | 0.6600 | 0.5750 | 0.6400 | 48,856 | -0.02(-3.03%) |
Dec 27, 2021 | 0.5900 | 0.7020 | 0.5750 | 0.6600 | 112,892 | +0.10(+17.86%) |
Dec 23, 2021 | 0.5550 | 0.6598 | 0.5550 | 0.5600 | 72,783 | -0.01(-1.77%) |
Dec 22, 2021 | 0.5900 | 0.6200 | 0.5505 | 0.5701 | 69,886 | -0.06(-9.51%) |
Dec 21, 2021 | 0.6201 | 0.7300 | 0.5805 | 0.6300 | 75,305 | -0.05(-7.08%) |
Dec 20, 2021 | 0.6500 | 0.6895 | 0.6205 | 0.6780 | 21,088 | +0.03(+4.23%) |
Dec 17, 2021 | 0.6900 | 0.7000 | 0.6505 | 0.6505 | 4,844 | -0.02(-2.59%) |
Dec 16, 2021 | 0.7300 | 0.7300 | 0.6400 | 0.6678 | 20,400 | -0.03(-4.60%) |
Dec 15, 2021 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 26,039 | +0.02(+2.94%) |
Dec 14, 2021 | 0.6900 | 0.7000 | 0.6205 | 0.6800 | 18,944 | -0.01(-1.45%) |
Dec 13, 2021 | 0.7389 | 0.7389 | 0.6900 | 0.6900 | 32,952 | -0.03(-4.03%) |
Dec 10, 2021 | 0.7100 | 0.7499 | 0.6805 | 0.7190 | 20,466 | +0.01(+1.27%) |
Dec 09, 2021 | 0.7900 | 0.8430 | 0.7000 | 0.7100 | 105,037 | -0.05(-6.58%) |
Dec 08, 2021 | 0.6500 | 0.7600 | 0.6310 | 0.7600 | 80,531 | +0.12(+18.66%) |
Dec 07, 2021 | 0.5750 | 0.6700 | 0.5750 | 0.6405 | 68,434 | +0.03(+5.41%) |
Dec 06, 2021 | 0.6000 | 0.6800 | 0.5751 | 0.6076 | 102,383 | -0.01(-1.20%) |
Dec 03, 2021 | 0.6850 | 0.7225 | 0.5900 | 0.6150 | 152,040 | -0.08(-11.51%) |
Dec 02, 2021 | 0.7253 | 0.7253 | 0.6805 | 0.6950 | 85,395 | -0.01(-0.79%) |
Dec 01, 2021 | 0.7250 | 0.7792 | 0.7005 | 0.7005 | 89,295 | -0.01(-1.68%) |
Nov 30, 2021 | 0.7800 | 0.7800 | 0.6950 | 0.7125 | 96,025 | -0.05(-6.86%) |
Nov 29, 2021 | 0.7999 | 0.8000 | 0.7300 | 0.7650 | 72,952 | -0.02(-1.92%) |
Nov 26, 2021 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 20,204 | -0.01(-1.09%) |
Nov 24, 2021 | 0.8400 | 0.8488 | 0.7885 | 0.7886 | 98,740 | -0.04(-4.93%) |
Nov 23, 2021 | 0.8100 | 0.8499 | 0.7700 | 0.8295 | 142,769 | -0.01(-0.66%) |
Nov 22, 2021 | 0.8400 | 0.9750 | 0.8220 | 0.8350 | 519,908 | +0.02(+2.77%) |
Nov 19, 2021 | 0.8400 | 0.8670 | 0.7721 | 0.8125 | 65,214 | -0.02(-2.11%) |
Nov 18, 2021 | 0.8900 | 0.8450 | 0.7711 | 0.8300 | 159,639 | -0.04(-4.60%) |
Nov 17, 2021 | 0.8700 | 0.9450 | 0.7910 | 0.8700 | 319,756 | +0.08(+9.50%) |
Nov 16, 2021 | 0.7800 | 0.7990 | 0.7200 | 0.7945 | 88,725 | +0.02(+2.52%) |
Nov 15, 2021 | 0.7950 | 0.7950 | 0.7575 | 0.7750 | 101,825 | -0.02(-2.50%) |
Nov 12, 2021 | 0.8595 | 0.8595 | 0.7350 | 0.7949 | 132,655 | -0.01(-1.23%) |
Nov 11, 2021 | 0.7650 | 0.8095 | 0.7510 | 0.8048 | 96,360 | +0.03(+4.52%) |
Nov 10, 2021 | 0.7990 | 0.7700 | 89,260 | +0.01(+1.32%) | ||
Nov 09, 2021 | 0.8900 | 0.9000 | 0.7105 | 0.7600 | 146,674 | -0.13(-14.61%) |
Nov 08, 2021 | 0.8350 | 0.9320 | 0.8350 | 0.8900 | 152,522 | +0.06(+6.59%) |
Nov 05, 2021 | 0.8600 | 0.8600 | 0.8200 | 0.8350 | 137,656 | +0.00(+0.00%) |
Nov 04, 2021 | 0.8250 | 0.8600 | 0.8050 | 0.8350 | 154,517 | +0.02(+1.83%) |
Nov 03, 2021 | 0.7300 | 0.8700 | 0.7000 | 0.8200 | 217,749 | +0.10(+13.89%) |
Nov 02, 2021 | 0.6500 | 0.7208 | 0.6400 | 0.7200 | 185,798 | +0.10(+15.61%) |
Nov 01, 2021 | 0.7400 | 0.7000 | 0.5900 | 0.6228 | 276,741 | -0.08(-11.03%) |
Oct 29, 2021 | 0.7696 | 0.8095 | 0.6340 | 0.7000 | 387,254 | -0.03(-4.74%) |
Oct 28, 2021 | 0.7500 | 0.7696 | 0.6900 | 0.7348 | 107,227 | -0.02(-2.03%) |
Oct 27, 2021 | 0.7300 | 0.7789 | 0.7000 | 0.7500 | 182,947 | +0.03(+3.45%) |
Oct 26, 2021 | 0.8200 | 0.7250 | 472,498 | -0.09(-10.49%) | ||
Oct 25, 2021 | 0.8345 | 0.8890 | 0.8005 | 0.8100 | 501,120 | +0.03(+3.18%) |
Oct 22, 2021 | 1.030 | 1.030 | 0.7800 | 0.7850 | 1,304,398 | -0.27(-25.24%) |
Oct 21, 2021 | 1.140 | 1.140 | 1.010 | 1.050 | 195,712 | -0.09(-7.89%) |
Oct 20, 2021 | 1.150 | 1.250 | 1.050 | 1.140 | 331,087 | +0.04(+3.64%) |
Oct 19, 2021 | 0.9600 | 1.150 | 0.9250 | 1.100 | 495,324 | +0.10(+10.00%) |
Oct 18, 2021 | 1.060 | 1.110 | 0.9000 | 1.000 | 358,132 | +0.00(+0.00%) |
Oct 15, 2021 | 0.9900 | 1.070 | 0.9505 | 1.000 | 200,120 | -0.01(-0.99%) |
Oct 14, 2021 | 1.050 | 1.055 | 0.9800 | 1.010 | 222,765 | -0.04(-3.81%) |
Oct 13, 2021 | 1.040 | 1.230 | 0.9881 | 1.050 | 240,660 | +0.02(+1.94%) |
Oct 12, 2021 | 1.110 | 1.190 | 0.9833 | 1.030 | 335,834 | -0.12(-10.43%) |
Oct 11, 2021 | 1.290 | 1.320 | 0.9899 | 1.150 | 295,372 | -0.13(-10.16%) |
Oct 08, 2021 | 1.410 | 1.550 | 1.150 | 1.280 | 622,954 | +0.11(+9.40%) |
Oct 07, 2021 | 0.9950 | 1.390 | 0.9600 | 1.170 | 914,310 | +0.30(+34.48%) |
Oct 06, 2021 | 1.200 | 1.200 | 0.7748 | 0.8700 | 635,994 | -0.28(-24.35%) |
Oct 05, 2021 | 2.070 | 2.190 | 1.090 | 1.150 | 1,170,992 | -0.92(-44.44%) |
Oct 04, 2021 | 2.190 | 2.480 | 1.927 | 2.070 | 459,698 | -0.05(-2.36%) |