Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.7325 | 0.7602 | 0.7095 | 0.7303 | 246,387 | -0.01(-1.31%) |
Dec 30, 2021 | 0.7510 | 0.7750 | 0.7265 | 0.7400 | 186,542 | -0.02(-2.50%) |
Dec 29, 2021 | 0.7623 | 0.7900 | 0.7510 | 0.7590 | 66,878 | -0.01(-0.78%) |
Dec 28, 2021 | 0.7990 | 0.8000 | 0.7650 | 0.7650 | 42,924 | -0.03(-3.29%) |
Dec 27, 2021 | 0.7300 | 0.7990 | 0.7266 | 0.7910 | 211,361 | +0.04(+5.90%) |
Dec 23, 2021 | 0.7772 | 0.7772 | 0.7438 | 0.7469 | 37,132 | -0.02(-2.30%) |
Dec 22, 2021 | 0.7700 | 0.7799 | 0.7518 | 0.7645 | 75,182 | +0.04(+6.18%) |
Dec 21, 2021 | 0.7100 | 0.7900 | 0.7000 | 0.7200 | 84,772 | +0.01(+1.41%) |
Dec 20, 2021 | 0.6600 | 0.7250 | 0.6600 | 0.7100 | 95,450 | +0.02(+2.65%) |
Dec 17, 2021 | 0.7201 | 0.7400 | 0.6896 | 0.6917 | 326,081 | -0.04(-5.63%) |
Dec 16, 2021 | 0.7300 | 0.7800 | 0.7210 | 0.7330 | 92,065 | +0.02(+2.72%) |
Dec 15, 2021 | 0.7112 | 0.7400 | 0.7110 | 0.7136 | 173,739 | -0.03(-3.57%) |
Dec 14, 2021 | 0.7299 | 0.7664 | 0.7100 | 0.7400 | 174,415 | +0.00(+0.00%) |
Dec 13, 2021 | 0.8505 | 0.8679 | 0.7400 | 0.7400 | 142,668 | -0.08(-9.76%) |
Dec 10, 2021 | 0.7500 | 0.8299 | 0.7305 | 0.8200 | 474,223 | +0.09(+12.33%) |
Dec 09, 2021 | 0.7754 | 0.7882 | 0.7220 | 0.7300 | 130,182 | -0.07(-8.68%) |
Dec 08, 2021 | 0.8250 | 0.8250 | 0.7672 | 0.7994 | 87,816 | -0.02(-1.84%) |
Dec 07, 2021 | 0.7800 | 0.8300 | 0.7679 | 0.8144 | 149,007 | +0.06(+7.63%) |
Dec 06, 2021 | 0.6711 | 0.7567 | 0.6711 | 0.7567 | 112,673 | +0.09(+13.13%) |
Dec 03, 2021 | 0.7400 | 0.7600 | 0.6687 | 0.6689 | 270,149 | -0.08(-10.81%) |
Dec 02, 2021 | 0.8000 | 0.8151 | 0.7400 | 0.7500 | 212,179 | -0.06(-7.87%) |
Dec 01, 2021 | 0.8552 | 0.9000 | 0.8100 | 0.8141 | 120,130 | -0.04(-4.35%) |
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%) |