Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.9881 | 1.010 | 0.9502 | 0.9700 | 471,931 | -0.02(-2.02%) |
Dec 30, 2021 | 0.9291 | 1.010 | 0.9291 | 0.9900 | 325,473 | +0.05(+5.32%) |
Dec 29, 2021 | 0.9400 | 1.040 | 0.9010 | 0.9400 | 328,735 | +0.02(+2.73%) |
Dec 28, 2021 | 1.020 | 1.040 | 0.8646 | 0.9150 | 180,306 | -0.09(-9.41%) |
Dec 27, 2021 | 0.9900 | 1.050 | 0.9500 | 1.010 | 427,557 | +0.03(+3.23%) |
Dec 23, 2021 | 0.9800 | 1.050 | 0.9300 | 0.9784 | 243,349 | +0.00(+0.36%) |
Dec 22, 2021 | 0.9306 | 1.000 | 0.9200 | 0.9749 | 481,183 | +0.03(+2.75%) |
Dec 21, 2021 | 0.8490 | 1.069 | 0.8490 | 0.9488 | 443,341 | +0.10(+11.76%) |
Dec 20, 2021 | 0.8500 | 0.8800 | 0.8374 | 0.8490 | 4,647,293 | -0.00(-0.12%) |
Dec 17, 2021 | 0.9000 | 0.9300 | 0.8012 | 0.8500 | 1,483,477 | -0.04(-4.30%) |
Dec 16, 2021 | 0.9232 | 0.9800 | 0.8880 | 0.8882 | 230,762 | -0.05(-5.01%) |
Dec 15, 2021 | 1.020 | 1.030 | 0.9100 | 0.9350 | 568,224 | -0.03(-3.15%) |
Dec 14, 2021 | 1.010 | 1.010 | 0.9600 | 0.9654 | 441,031 | -0.01(-1.32%) |
Dec 13, 2021 | 1.020 | 1.020 | 0.9401 | 0.9783 | 208,507 | -0.04(-4.09%) |
Dec 10, 2021 | 0.9840 | 1.050 | 0.9840 | 1.020 | 261,302 | +0.01(+0.99%) |
Dec 09, 2021 | 1.030 | 1.070 | 0.9770 | 1.010 | 289,481 | -0.01(-0.98%) |
Dec 08, 2021 | 0.9600 | 1.080 | 0.9500 | 1.020 | 401,504 | +0.05(+5.49%) |
Dec 07, 2021 | 0.9500 | 1.000 | 0.8136 | 0.9669 | 461,231 | +0.10(+12.00%) |
Dec 06, 2021 | 0.8800 | 0.9600 | 0.8250 | 0.8633 | 373,009 | -0.02(-2.34%) |
Dec 03, 2021 | 0.8700 | 0.9700 | 0.8000 | 0.8840 | 555,146 | +0.00(+0.49%) |
Dec 02, 2021 | 0.9100 | 0.9101 | 0.8200 | 0.8797 | 248,782 | -0.01(-1.16%) |
Dec 01, 2021 | 0.9487 | 0.9800 | 0.8880 | 0.8900 | 270,470 | -0.03(-3.28%) |
Nov 30, 2021 | 0.9510 | 0.9800 | 0.9100 | 0.9202 | 285,436 | -0.04(-4.15%) |
Nov 29, 2021 | 1.020 | 1.020 | 0.9510 | 0.9600 | 304,231 | -0.06(-5.88%) |
Nov 26, 2021 | 1.050 | 1.060 | 1.000 | 1.020 | 186,979 | -0.08(-7.27%) |
Nov 24, 2021 | 1.090 | 1.100 | 1.060 | 1.100 | 179,860 | +0.02(+1.85%) |
Nov 23, 2021 | 1.160 | 1.160 | 1.060 | 1.080 | 268,266 | -0.08(-6.90%) |
Nov 22, 2021 | 1.200 | 1.200 | 1.160 | 1.160 | 186,918 | -0.04(-3.33%) |
Nov 19, 2021 | 1.220 | 1.245 | 1.200 | 1.200 | 177,493 | -0.03(-2.44%) |
Nov 18, 2021 | 1.330 | 1.250 | 1.230 | 1.230 | 3,445,595 | -0.09(-6.82%) |
Nov 17, 2021 | 1.260 | 1.340 | 1.260 | 1.320 | 184,220 | +0.06(+4.76%) |
Nov 16, 2021 | 1.290 | 1.290 | 1.240 | 1.260 | 6,114,083 | -0.03(-2.33%) |
Nov 15, 2021 | 1.340 | 1.340 | 1.280 | 1.290 | 88,900 | -0.03(-2.27%) |
Nov 12, 2021 | 1.320 | 1.320 | 1.290 | 1.320 | 107,292 | +0.03(+2.33%) |
Nov 11, 2021 | 1.320 | 1.326 | 1.280 | 1.290 | 112,036 | -0.02(-1.53%) |
Nov 10, 2021 | 1.340 | 1.310 | 81,614 | -0.01(-0.76%) | ||
Nov 09, 2021 | 1.340 | 1.370 | 1.270 | 1.320 | 127,528 | -0.03(-2.22%) |
Nov 08, 2021 | 1.350 | 1.370 | 1.300 | 1.350 | 245,473 | +0.01(+0.75%) |
Nov 05, 2021 | 1.310 | 1.340 | 1.260 | 1.340 | 310,781 | +0.09(+7.20%) |
Nov 04, 2021 | 1.300 | 1.300 | 1.230 | 1.250 | 188,323 | -0.04(-3.10%) |
Nov 03, 2021 | 1.290 | 1.310 | 1.270 | 1.290 | 124,762 | +0.00(+0.00%) |
Nov 02, 2021 | 1.340 | 1.350 | 1.260 | 1.290 | 246,386 | -0.06(-4.44%) |
Nov 01, 2021 | 1.340 | 1.370 | 1.320 | 1.350 | 101,648 | +0.02(+1.50%) |
Oct 29, 2021 | 1.360 | 1.370 | 1.320 | 1.330 | 100,618 | -0.03(-2.21%) |
Oct 28, 2021 | 1.340 | 1.380 | 1.320 | 1.360 | 162,247 | +0.00(+0.00%) |
Oct 27, 2021 | 1.380 | 1.390 | 1.350 | 1.360 | 78,706 | +0.02(+1.49%) |
Oct 26, 2021 | 1.390 | 1.340 | 260,555 | -0.05(-3.60%) | ||
Oct 25, 2021 | 1.440 | 1.440 | 1.350 | 1.390 | 157,582 | -0.02(-1.42%) |
Oct 22, 2021 | 1.400 | 1.420 | 1.400 | 1.410 | 89,792 | -0.01(-0.70%) |
Oct 21, 2021 | 1.440 | 1.450 | 1.400 | 1.420 | 130,427 | -0.03(-2.07%) |
Oct 20, 2021 | 1.420 | 1.470 | 1.410 | 1.450 | 154,688 | +0.02(+1.40%) |
Oct 19, 2021 | 1.460 | 1.480 | 1.420 | 1.430 | 139,798 | -0.04(-2.72%) |
Oct 18, 2021 | 1.510 | 1.510 | 1.450 | 1.470 | 141,916 | -0.03(-2.00%) |
Oct 15, 2021 | 1.550 | 1.560 | 1.500 | 1.500 | 74,321 | -0.04(-2.60%) |
Oct 14, 2021 | 1.520 | 1.610 | 1.480 | 1.540 | 110,257 | +0.03(+1.99%) |
Oct 13, 2021 | 1.510 | 1.640 | 1.510 | 1.510 | 161,895 | +0.00(+0.00%) |
Oct 12, 2021 | 1.630 | 1.640 | 1.470 | 1.510 | 174,781 | -0.13(-7.93%) |
Oct 11, 2021 | 1.560 | 1.640 | 1.532 | 1.640 | 146,986 | +0.03(+1.86%) |
Oct 08, 2021 | 1.570 | 1.620 | 1.550 | 1.610 | 198,403 | +0.06(+3.87%) |
Oct 07, 2021 | 1.410 | 1.550 | 1.410 | 1.550 | 285,486 | +0.21(+15.67%) |
Oct 06, 2021 | 1.480 | 1.499 | 1.340 | 1.340 | 317,226 | -0.16(-10.67%) |
Oct 05, 2021 | 1.480 | 1.520 | 1.480 | 1.500 | 49,252 | +0.00(+0.00%) |
Oct 04, 2021 | 1.550 | 1.550 | 1.480 | 1.500 | 135,340 | -0.03(-1.96%) |