Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.4700 | 0.4850 | 0.4511 | 0.4686 | 1,382,227 | -0.00(-0.30%) |
Dec 30, 2021 | 0.4500 | 0.4850 | 0.4500 | 0.4700 | 1,255,284 | +0.02(+4.40%) |
Dec 29, 2021 | 0.4800 | 0.5300 | 0.4500 | 0.4502 | 773,568 | -0.00(-0.79%) |
Dec 28, 2021 | 0.4778 | 0.4890 | 0.4500 | 0.4538 | 534,724 | -0.02(-4.54%) |
Dec 27, 2021 | 0.5100 | 0.5179 | 0.4500 | 0.4754 | 782,840 | -0.03(-6.78%) |
Dec 23, 2021 | 0.5200 | 0.5298 | 0.5100 | 0.5100 | 665,979 | -0.01(-1.90%) |
Dec 22, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5199 | 391,257 | -0.00(-0.02%) |
Dec 21, 2021 | 0.5600 | 0.5799 | 0.5030 | 0.5200 | 640,532 | -0.03(-5.45%) |
Dec 20, 2021 | 0.5660 | 0.5660 | 0.5500 | 0.5500 | 239,510 | -0.02(-3.17%) |
Dec 17, 2021 | 0.5700 | 0.5800 | 0.5616 | 0.5680 | 265,659 | -0.01(-2.07%) |
Dec 16, 2021 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 173,056 | -0.01(-1.44%) |
Dec 15, 2021 | 0.6000 | 0.6034 | 0.5608 | 0.5885 | 410,405 | -0.01(-2.16%) |
Dec 14, 2021 | 0.6200 | 0.6203 | 0.6000 | 0.6015 | 172,416 | -0.02(-3.09%) |
Dec 13, 2021 | 0.6500 | 0.6500 | 0.6200 | 0.6207 | 192,898 | -0.01(-1.52%) |
Dec 10, 2021 | 0.6500 | 0.6612 | 0.6300 | 0.6303 | 201,865 | -0.02(-3.03%) |
Dec 09, 2021 | 0.6700 | 0.6849 | 0.6400 | 0.6500 | 428,858 | -0.03(-4.41%) |
Dec 08, 2021 | 0.6480 | 0.7000 | 0.6480 | 0.6800 | 200,023 | +0.02(+2.95%) |
Dec 07, 2021 | 0.6400 | 0.6779 | 0.6400 | 0.6605 | 164,585 | +0.01(+1.62%) |
Dec 06, 2021 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 245,515 | -0.00(-0.25%) |
Dec 03, 2021 | 0.6766 | 0.6884 | 0.6388 | 0.6516 | 541,626 | -0.03(-4.32%) |
Dec 02, 2021 | 0.7020 | 0.7070 | 0.6773 | 0.6810 | 322,089 | -0.02(-2.71%) |
Dec 01, 2021 | 0.7177 | 0.7400 | 0.7000 | 0.7000 | 302,783 | -0.02(-2.47%) |
Nov 30, 2021 | 0.7100 | 0.8000 | 0.7060 | 0.7177 | 381,694 | -0.01(-1.01%) |
Nov 29, 2021 | 0.7400 | 0.7600 | 0.7191 | 0.7250 | 167,738 | -0.01(-1.76%) |
Nov 26, 2021 | 0.7184 | 0.7500 | 0.7184 | 0.7380 | 281,651 | -0.01(-1.82%) |
Nov 24, 2021 | 0.6800 | 0.7798 | 0.6800 | 0.7517 | 999,812 | +0.05(+7.10%) |
Nov 23, 2021 | 0.7000 | 0.7150 | 0.6800 | 0.7019 | 315,921 | +0.00(+0.30%) |
Nov 22, 2021 | 0.6700 | 0.7228 | 0.6700 | 0.6998 | 362,975 | +0.01(+2.16%) |
Nov 19, 2021 | 0.6776 | 0.6899 | 0.6727 | 0.6850 | 268,466 | +0.01(+1.89%) |
Nov 18, 2021 | 0.7034 | 0.6746 | 0.6661 | 0.6723 | 1,037,244 | -0.04(-6.09%) |
Nov 17, 2021 | 0.7300 | 0.7500 | 0.7060 | 0.7159 | 439,295 | -0.02(-2.92%) |
Nov 16, 2021 | 0.7500 | 0.7900 | 0.7210 | 0.7374 | 400,145 | -0.02(-2.99%) |
Nov 15, 2021 | 0.7500 | 0.7700 | 0.7400 | 0.7601 | 260,213 | +0.00(+0.22%) |
Nov 12, 2021 | 0.7575 | 0.8000 | 0.7450 | 0.7584 | 489,779 | -0.00(-0.03%) |
Nov 11, 2021 | 0.7552 | 0.7800 | 0.7200 | 0.7586 | 450,689 | -0.02(-2.87%) |
Nov 10, 2021 | 0.7500 | 0.7810 | 784,601 | -0.01(-1.56%) | ||
Nov 09, 2021 | 0.8050 | 0.8053 | 0.7800 | 0.7934 | 260,120 | -0.01(-1.76%) |
Nov 08, 2021 | 0.7810 | 0.8230 | 0.7719 | 0.8076 | 543,633 | +0.02(+2.24%) |
Nov 05, 2021 | 0.7600 | 0.8100 | 0.7501 | 0.7899 | 357,075 | +0.01(+1.27%) |
Nov 04, 2021 | 0.7700 | 0.7900 | 0.7652 | 0.7800 | 252,275 | -0.00(-0.48%) |
Nov 03, 2021 | 0.7899 | 0.7900 | 0.7700 | 0.7838 | 305,267 | +0.01(+0.67%) |
Nov 02, 2021 | 0.7500 | 0.7900 | 0.7451 | 0.7786 | 342,867 | +0.01(+1.12%) |
Nov 01, 2021 | 0.7525 | 0.7600 | 0.7510 | 0.7700 | 471,618 | +0.01(+1.32%) |
Oct 29, 2021 | 0.7400 | 0.7600 | 0.7340 | 0.7600 | 178,479 | +0.00(+0.00%) |
Oct 28, 2021 | 0.7800 | 0.7900 | 0.7500 | 0.7600 | 453,181 | -0.03(-3.80%) |
Oct 27, 2021 | 0.7887 | 0.8090 | 0.7720 | 0.7900 | 208,568 | -0.00(-0.03%) |
Oct 26, 2021 | 0.7900 | 0.7902 | 732,582 | +0.01(+1.18%) | ||
Oct 25, 2021 | 0.7500 | 0.8000 | 0.7500 | 0.7810 | 632,414 | -0.02(-2.38%) |
Oct 22, 2021 | 0.7100 | 0.8000 | 0.7100 | 0.8000 | 1,237,196 | +0.06(+8.09%) |
Oct 21, 2021 | 0.7500 | 0.7600 | 0.7350 | 0.7401 | 327,865 | -0.02(-2.62%) |
Oct 20, 2021 | 0.7401 | 0.7645 | 0.7301 | 0.7600 | 443,922 | +0.02(+2.69%) |
Oct 19, 2021 | 0.7000 | 0.7617 | 0.6900 | 0.7401 | 753,742 | +0.03(+3.73%) |
Oct 18, 2021 | 0.6890 | 0.7269 | 0.6700 | 0.7135 | 568,876 | +0.03(+4.24%) |
Oct 15, 2021 | 0.6770 | 0.6850 | 0.6658 | 0.6845 | 613,353 | +0.01(+1.48%) |
Oct 14, 2021 | 0.6700 | 0.6894 | 0.6654 | 0.6745 | 306,510 | -0.01(-1.10%) |
Oct 13, 2021 | 0.6900 | 0.7000 | 0.6701 | 0.6820 | 230,896 | -0.00(-0.09%) |
Oct 12, 2021 | 0.6800 | 0.7000 | 0.6700 | 0.6826 | 271,203 | -0.01(-1.36%) |
Oct 11, 2021 | 0.6859 | 0.7000 | 0.6850 | 0.6920 | 222,841 | -0.01(-1.26%) |
Oct 08, 2021 | 0.6990 | 0.7071 | 0.6803 | 0.7008 | 248,230 | +0.00(+0.01%) |
Oct 07, 2021 | 0.6900 | 0.7100 | 0.6600 | 0.7007 | 421,328 | +0.01(+1.55%) |
Oct 06, 2021 | 0.6979 | 0.7000 | 0.6500 | 0.6900 | 604,880 | -0.00(-0.43%) |
Oct 05, 2021 | 0.7227 | 0.7300 | 0.6860 | 0.6930 | 602,917 | -0.03(-4.11%) |
Oct 04, 2021 | 0.7400 | 0.7400 | 0.7110 | 0.7227 | 270,004 | -0.02(-2.32%) |