Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1.160 | 1.200 | 1.140 | 1.180 | 338,973 | +0.01(+0.85%) |
Oct 28, 2021 | 1.110 | 1.180 | 1.110 | 1.170 | 447,178 | +0.07(+6.36%) |
Oct 27, 2021 | 1.140 | 1.190 | 1.090 | 1.100 | 545,233 | -0.05(-4.35%) |
Oct 26, 2021 | 1.160 | 1.150 | 504,402 | -0.04(-3.36%) | ||
Oct 25, 2021 | 1.120 | 1.250 | 1.100 | 1.190 | 857,444 | +0.06(+5.31%) |
Oct 22, 2021 | 1.190 | 1.210 | 1.100 | 1.130 | 750,223 | -0.03(-2.59%) |
Oct 21, 2021 | 1.270 | 1.300 | 1.130 | 1.160 | 1,192,038 | -0.14(-10.77%) |
Oct 20, 2021 | 1.300 | 1.350 | 1.270 | 1.300 | 715,399 | -0.01(-0.76%) |
Oct 19, 2021 | 1.250 | 1.390 | 1.250 | 1.310 | 1,407,214 | +0.00(+0.00%) |
Oct 18, 2021 | 1.350 | 1.390 | 1.240 | 1.310 | 716,443 | -0.05(-3.68%) |
Oct 15, 2021 | 1.250 | 1.460 | 1.240 | 1.360 | 2,111,803 | +0.01(+0.74%) |
Oct 14, 2021 | 1.240 | 1.370 | 1.240 | 1.350 | 1,388,482 | +0.08(+6.30%) |
Oct 13, 2021 | 1.250 | 1.370 | 1.240 | 1.270 | 1,487,486 | -0.09(-6.62%) |
Oct 12, 2021 | 1.330 | 1.400 | 1.220 | 1.360 | 1,950,046 | +0.03(+2.26%) |
Oct 11, 2021 | 1.620 | 1.620 | 1.300 | 1.330 | 3,271,582 | -0.10(-6.99%) |
Oct 08, 2021 | 1.490 | 1.880 | 1.420 | 1.430 | 5,892,048 | -0.11(-7.14%) |
Oct 07, 2021 | 1.340 | 1.720 | 1.330 | 1.540 | 6,205,424 | +0.12(+8.45%) |
Oct 06, 2021 | 1.310 | 1.500 | 1.210 | 1.420 | 4,930,299 | -0.03(-2.07%) |
Oct 05, 2021 | 2.040 | 2.127 | 1.320 | 1.450 | 24,005,228 | -0.43(-22.87%) |
Oct 04, 2021 | 1.590 | 2.380 | 1.580 | 1.880 | 74,165,600 | +0.36(+23.68%) |
Oct 01, 2021 | 1.500 | 1.620 | 1.400 | 1.520 | 6,877,217 | -0.23(-13.14%) |
Sep 30, 2021 | 1.370 | 1.820 | 1.130 | 1.750 | 35,283,144 | +0.66(+60.55%) |
Sep 29, 2021 | 0.8900 | 1.310 | 0.8900 | 1.090 | 8,890,627 | +0.21(+23.30%) |
Sep 28, 2021 | 0.8200 | 0.9780 | 0.8125 | 0.8840 | 1,390,612 | +0.05(+6.51%) |
Sep 27, 2021 | 0.7900 | 0.9150 | 0.7825 | 0.8300 | 727,126 | +0.07(+8.71%) |
Sep 24, 2021 | 0.7748 | 0.7895 | 0.7600 | 0.7635 | 121,561 | -0.00(-0.30%) |
Sep 23, 2021 | 0.7700 | 0.7797 | 0.7224 | 0.7658 | 138,531 | +0.01(+0.80%) |
Sep 22, 2021 | 0.7300 | 0.7700 | 0.7205 | 0.7597 | 142,304 | +0.03(+4.71%) |
Sep 21, 2021 | 0.7100 | 0.7400 | 0.7100 | 0.7255 | 38,429 | +0.03(+3.64%) |
Sep 20, 2021 | 0.7700 | 0.7700 | 0.7098 | 0.7000 | 155,439 | -0.08(-10.61%) |
Sep 17, 2021 | 0.8102 | 0.8301 | 0.7800 | 0.7831 | 144,535 | -0.03(-3.34%) |
Sep 16, 2021 | 0.8682 | 0.8682 | 0.8101 | 0.8102 | 42,284 | +0.00(+0.02%) |
Sep 15, 2021 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 73,005 | -0.02(-2.47%) |
Sep 14, 2021 | 0.8288 | 0.8588 | 0.8101 | 0.8305 | 95,231 | -0.03(-3.43%) |
Sep 13, 2021 | 0.8800 | 0.9000 | 0.8217 | 0.8600 | 210,437 | -0.02(-2.27%) |
Sep 10, 2021 | 0.8123 | 0.9000 | 0.8123 | 0.8800 | 777,418 | +0.05(+5.73%) |
Sep 09, 2021 | 0.8200 | 0.8324 | 0.8011 | 0.8323 | 36,795 | +0.01(+1.50%) |
Sep 08, 2021 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 163,233 | +0.01(+1.23%) |
Sep 07, 2021 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 90,648 | -0.01(-1.22%) |
Sep 03, 2021 | 0.8000 | 0.8499 | 0.7870 | 0.8200 | 339,291 | +0.03(+4.19%) |
Sep 02, 2021 | 0.7800 | 0.8000 | 0.7800 | 0.7870 | 65,156 | +0.00(+0.01%) |
Sep 01, 2021 | 0.8000 | 0.8000 | 0.7802 | 0.7869 | 71,990 | -0.00(-0.25%) |
Aug 31, 2021 | 0.7800 | 0.7901 | 0.7700 | 0.7889 | 95,880 | +0.02(+2.86%) |
Aug 30, 2021 | 0.7300 | 0.7800 | 0.7300 | 0.7670 | 134,914 | +0.06(+8.03%) |
Aug 27, 2021 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 38,751 | -0.00(-0.35%) |
Aug 26, 2021 | 0.7500 | 0.7500 | 0.7125 | 0.7125 | 67,379 | -0.01(-1.04%) |
Aug 25, 2021 | 0.7300 | 0.7374 | 0.7200 | 0.7200 | 23,871 | +0.00(+0.36%) |
Aug 24, 2021 | 0.7300 | 0.7400 | 0.7100 | 0.7174 | 39,774 | -0.01(-2.02%) |
Aug 23, 2021 | 0.7100 | 0.7400 | 0.7100 | 0.7322 | 43,049 | +0.04(+5.78%) |
Aug 20, 2021 | 0.6452 | 0.6943 | 0.6452 | 0.6922 | 33,784 | +0.03(+4.06%) |
Aug 19, 2021 | 0.7438 | 0.7438 | 0.6639 | 0.6652 | 133,922 | -0.08(-10.57%) |
Aug 18, 2021 | 0.7600 | 0.7600 | 0.7325 | 0.7438 | 61,294 | -0.01(-1.14%) |
Aug 17, 2021 | 0.7552 | 0.7600 | 0.7250 | 0.7524 | 55,199 | -0.01(-0.82%) |
Aug 16, 2021 | 0.7500 | 0.7617 | 0.7500 | 0.7586 | 39,010 | -0.02(-2.38%) |
Aug 13, 2021 | 0.7760 | 0.8400 | 0.7200 | 0.7771 | 271,419 | -0.04(-4.81%) |
Aug 12, 2021 | 0.7750 | 0.8164 | 0.7365 | 0.8164 | 173,157 | +0.05(+6.03%) |
Aug 11, 2021 | 0.7600 | 0.8000 | 0.7400 | 0.7700 | 101,040 | +0.00(+0.30%) |
Aug 10, 2021 | 0.7503 | 0.7709 | 0.7503 | 0.7677 | 50,481 | +0.01(+1.97%) |
Aug 09, 2021 | 0.7800 | 0.7800 | 0.7500 | 0.7529 | 45,321 | -0.01(-0.93%) |
Aug 06, 2021 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 18,956 | -0.01(-1.41%) |
Aug 05, 2021 | 0.7700 | 0.7773 | 0.7600 | 0.7709 | 35,112 | +0.01(+1.43%) |
Aug 04, 2021 | 0.8100 | 0.8100 | 0.7501 | 0.7600 | 29,785 | -0.02(-1.94%) |
Aug 03, 2021 | 0.7600 | 0.7863 | 0.7600 | 0.7750 | 46,244 | +0.04(+5.36%) |