Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.8842 | 0.9150 | 0.8214 | 0.8511 | 161,333 | -0.03(-3.31%) |
Nov 29, 2021 | 0.9000 | 0.9248 | 0.8704 | 0.8802 | 76,773 | -0.01(-1.11%) |
Nov 26, 2021 | 0.9600 | 0.9600 | 0.8600 | 0.8901 | 125,273 | -0.07(-7.51%) |
Nov 24, 2021 | 0.9409 | 0.9800 | 0.9409 | 0.9624 | 153,036 | -0.01(-0.78%) |
Nov 23, 2021 | 1.000 | 1.000 | 0.9328 | 0.9700 | 362,877 | +0.00(+0.00%) |
Nov 22, 2021 | 0.9700 | 0.9998 | 0.9002 | 0.9700 | 189,155 | +0.07(+7.78%) |
Nov 19, 2021 | 0.9700 | 1.000 | 0.8900 | 0.9000 | 505,897 | -0.11(-10.89%) |
Nov 18, 2021 | 1.040 | 1.010 | 0.9881 | 1.010 | 252,602 | -0.04(-3.81%) |
Nov 17, 2021 | 1.070 | 1.140 | 1.030 | 1.050 | 243,736 | -0.01(-0.94%) |
Nov 16, 2021 | 1.110 | 1.120 | 1.060 | 1.060 | 377,339 | -0.08(-7.02%) |
Nov 15, 2021 | 1.230 | 1.230 | 1.110 | 1.140 | 273,470 | -0.08(-6.56%) |
Nov 12, 2021 | 1.300 | 1.300 | 1.160 | 1.220 | 710,890 | +0.00(+0.00%) |
Nov 11, 2021 | 1.170 | 1.270 | 1.163 | 1.220 | 560,185 | +0.04(+3.39%) |
Nov 10, 2021 | 1.200 | 1.180 | 159,312 | -0.03(-2.48%) | ||
Nov 09, 2021 | 1.220 | 1.250 | 1.150 | 1.210 | 243,327 | -0.03(-2.42%) |
Nov 08, 2021 | 1.210 | 1.258 | 1.190 | 1.240 | 367,043 | +0.02(+1.64%) |
Nov 05, 2021 | 1.170 | 1.250 | 1.160 | 1.220 | 337,888 | +0.04(+3.39%) |
Nov 04, 2021 | 1.170 | 1.201 | 1.150 | 1.180 | 171,838 | +0.01(+0.85%) |
Nov 03, 2021 | 1.170 | 1.200 | 1.110 | 1.170 | 358,397 | -0.03(-2.50%) |
Nov 02, 2021 | 1.230 | 1.270 | 1.180 | 1.200 | 328,558 | -0.04(-3.23%) |
Nov 01, 2021 | 1.180 | 1.280 | 1.180 | 1.240 | 506,314 | +0.06(+5.08%) |
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%) |