Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.4577 | 0.5000 | 0.4577 | 0.5000 | 1,317,805 | +0.04(+7.99%) |
Sep 29, 2021 | 0.4895 | 0.4895 | 0.4471 | 0.4630 | 1,801,695 | -0.01(-3.12%) |
Sep 28, 2021 | 0.4800 | 0.5000 | 0.4407 | 0.4779 | 2,760,184 | +0.00(+0.38%) |
Sep 27, 2021 | 0.4500 | 0.5059 | 0.4500 | 0.4761 | 4,778,183 | -0.00(-0.65%) |
Sep 24, 2021 | 0.5390 | 0.6092 | 0.4580 | 0.4792 | 8,582,832 | -0.14(-23.11%) |
Sep 23, 2021 | 0.6400 | 0.6499 | 0.6230 | 0.6232 | 706,305 | -0.01(-1.61%) |
Sep 22, 2021 | 0.6389 | 0.6599 | 0.6060 | 0.6334 | 820,303 | -0.01(-1.65%) |
Sep 21, 2021 | 0.6071 | 0.6763 | 0.6071 | 0.6440 | 1,186,930 | +0.02(+3.60%) |
Sep 20, 2021 | 0.6507 | 0.6507 | 0.6100 | 0.6216 | 452,112 | -0.03(-4.34%) |
Sep 17, 2021 | 0.6610 | 0.6740 | 0.6400 | 0.6498 | 493,049 | -0.01(-1.55%) |
Sep 16, 2021 | 0.6600 | 0.6743 | 0.6500 | 0.6600 | 210,113 | -0.01(-1.49%) |
Sep 15, 2021 | 0.7019 | 0.7300 | 0.6635 | 0.6700 | 422,302 | -0.01(-1.70%) |
Sep 14, 2021 | 0.6705 | 0.7350 | 0.6600 | 0.6816 | 674,442 | +0.01(+0.98%) |
Sep 13, 2021 | 0.7086 | 0.7300 | 0.6585 | 0.6750 | 731,763 | -0.04(-5.53%) |
Sep 10, 2021 | 0.7568 | 0.7568 | 0.6900 | 0.7145 | 353,001 | -0.01(-1.91%) |
Sep 09, 2021 | 0.7300 | 0.7459 | 0.7244 | 0.7284 | 80,026 | -0.01(-0.98%) |
Sep 08, 2021 | 0.7127 | 0.7786 | 0.7000 | 0.7356 | 504,831 | -0.02(-2.35%) |
Sep 07, 2021 | 0.7949 | 0.8000 | 0.7500 | 0.7533 | 174,658 | -0.03(-3.42%) |
Sep 03, 2021 | 0.7950 | 0.7980 | 0.7600 | 0.7800 | 95,401 | -0.01(-1.45%) |
Sep 02, 2021 | 0.7900 | 0.8221 | 0.7800 | 0.7915 | 180,798 | -0.00(-0.10%) |
Sep 01, 2021 | 0.8050 | 0.8200 | 0.7800 | 0.7923 | 184,039 | -0.00(-0.08%) |
Aug 31, 2021 | 0.7725 | 0.8321 | 0.7400 | 0.7929 | 553,020 | +0.02(+3.00%) |
Aug 30, 2021 | 0.7145 | 0.7793 | 0.7000 | 0.7698 | 306,383 | +0.05(+6.92%) |
Aug 27, 2021 | 0.6749 | 0.7228 | 0.6710 | 0.7200 | 326,590 | +0.03(+4.96%) |
Aug 26, 2021 | 0.6765 | 0.7051 | 0.6705 | 0.6860 | 403,564 | -0.02(-3.03%) |
Aug 25, 2021 | 0.7046 | 0.7224 | 0.6951 | 0.7074 | 318,763 | -0.01(-2.02%) |
Aug 24, 2021 | 0.6990 | 0.7400 | 0.6700 | 0.7220 | 436,986 | +0.03(+4.64%) |
Aug 23, 2021 | 0.6731 | 0.6994 | 0.6495 | 0.6900 | 784,107 | +0.03(+4.55%) |
Aug 20, 2021 | 0.6088 | 0.6926 | 0.6030 | 0.6600 | 464,708 | +0.05(+7.79%) |
Aug 19, 2021 | 0.6597 | 0.6597 | 0.5999 | 0.6123 | 468,467 | -0.03(-4.33%) |
Aug 18, 2021 | 0.6980 | 0.6980 | 0.6048 | 0.6400 | 412,619 | -0.04(-5.88%) |
Aug 17, 2021 | 0.6600 | 0.7050 | 0.6507 | 0.6800 | 386,319 | -0.01(-1.38%) |
Aug 16, 2021 | 0.7315 | 0.7315 | 0.6600 | 0.6895 | 462,017 | -0.01(-1.19%) |
Aug 13, 2021 | 0.7020 | 0.7300 | 0.6578 | 0.6978 | 793,240 | -0.03(-4.41%) |
Aug 12, 2021 | 0.7218 | 0.7599 | 0.6983 | 0.7300 | 287,394 | -0.02(-2.67%) |
Aug 11, 2021 | 0.7413 | 0.7559 | 0.7400 | 0.7500 | 69,120 | +0.00(+0.32%) |
Aug 10, 2021 | 0.7840 | 0.7840 | 0.7324 | 0.7476 | 293,256 | -0.03(-3.54%) |
Aug 09, 2021 | 0.8500 | 0.8500 | 0.7676 | 0.7750 | 231,992 | -0.02(-2.88%) |
Aug 06, 2021 | 0.8500 | 0.8500 | 0.7500 | 0.7980 | 219,066 | -0.00(-0.25%) |
Aug 05, 2021 | 0.9490 | 0.9490 | 0.7501 | 0.8000 | 689,338 | -0.03(-3.93%) |
Aug 04, 2021 | 0.8275 | 0.8900 | 0.8066 | 0.8327 | 424,950 | +0.00(+0.33%) |
Aug 03, 2021 | 0.8988 | 0.8988 | 0.8050 | 0.8300 | 211,838 | -0.01(-1.19%) |
Aug 02, 2021 | 0.8275 | 0.8757 | 0.8275 | 0.8400 | 211,259 | +0.00(+0.00%) |
Jul 30, 2021 | 0.8425 | 0.8637 | 0.8400 | 0.8400 | 287,043 | -0.01(-0.91%) |
Jul 29, 2021 | 0.8709 | 0.8907 | 0.8300 | 0.8477 | 255,338 | -0.04(-4.83%) |
Jul 28, 2021 | 0.8553 | 0.8997 | 0.8401 | 0.8907 | 372,963 | +0.02(+1.95%) |
Jul 27, 2021 | 0.9100 | 0.9300 | 0.8256 | 0.8737 | 828,257 | -0.02(-1.86%) |
Jul 26, 2021 | 0.9000 | 0.9888 | 0.8742 | 0.8903 | 1,665,228 | +0.03(+3.52%) |
Jul 23, 2021 | 0.8100 | 0.8772 | 0.7700 | 0.8600 | 819,167 | +0.05(+6.46%) |
Jul 22, 2021 | 0.7800 | 0.8078 | 0.7635 | 0.8078 | 271,575 | +0.02(+2.90%) |
Jul 21, 2021 | 0.7302 | 0.7897 | 0.7050 | 0.7850 | 408,319 | +0.06(+8.44%) |
Jul 20, 2021 | 0.6573 | 0.7250 | 0.6573 | 0.7239 | 549,034 | +0.06(+9.30%) |
Jul 19, 2021 | 0.7210 | 0.7313 | 0.6050 | 0.6623 | 898,697 | -0.08(-10.33%) |
Jul 16, 2021 | 0.7600 | 0.7800 | 0.7312 | 0.7386 | 448,315 | -0.02(-2.82%) |
Jul 15, 2021 | 0.7119 | 0.8174 | 0.7119 | 0.7600 | 746,897 | -0.07(-7.95%) |
Jul 14, 2021 | 0.7718 | 0.8848 | 0.7000 | 0.8256 | 4,058,366 | +0.07(+8.63%) |
Jul 13, 2021 | 0.6997 | 0.7750 | 0.6724 | 0.7600 | 1,836,266 | +0.06(+8.32%) |
Jul 12, 2021 | 0.6538 | 0.7200 | 0.6289 | 0.7016 | 729,716 | +0.05(+8.34%) |
Jul 09, 2021 | 0.6162 | 0.6995 | 0.6162 | 0.6476 | 600,883 | +0.02(+3.92%) |
Jul 08, 2021 | 0.7293 | 0.7293 | 0.6089 | 0.6232 | 642,428 | -0.05(-6.99%) |
Jul 07, 2021 | 0.7197 | 0.7274 | 0.6650 | 0.6700 | 423,854 | -0.02(-3.60%) |
Jul 06, 2021 | 0.7100 | 0.7756 | 0.6900 | 0.6950 | 571,225 | -0.03(-4.14%) |
Jul 02, 2021 | 0.7500 | 0.7500 | 0.6864 | 0.7250 | 457,614 | +0.00(+0.24%) |