Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.8050 | 0.8296 | 0.7700 | 0.8063 | 1,437,676 | -0.01(-1.06%) |
Dec 30, 2021 | 0.7739 | 0.8150 | 0.7739 | 0.8149 | 884,874 | +0.04(+5.01%) |
Dec 29, 2021 | 0.7846 | 0.8149 | 0.7704 | 0.7760 | 640,841 | -0.03(-4.20%) |
Dec 28, 2021 | 0.8200 | 0.8400 | 0.7800 | 0.8100 | 642,700 | -0.00(-0.12%) |
Dec 27, 2021 | 0.8400 | 0.8400 | 0.8100 | 0.8110 | 542,205 | -0.03(-3.68%) |
Dec 23, 2021 | 0.8400 | 0.8500 | 0.8350 | 0.8420 | 481,507 | +0.00(+0.24%) |
Dec 22, 2021 | 0.8400 | 0.8560 | 0.8390 | 0.8400 | 437,885 | -0.00(-0.01%) |
Dec 21, 2021 | 0.8800 | 0.8800 | 0.8300 | 0.8401 | 355,474 | -0.02(-2.45%) |
Dec 20, 2021 | 0.8540 | 0.8823 | 0.8347 | 0.8612 | 618,628 | -0.02(-2.14%) |
Dec 17, 2021 | 0.8500 | 0.9169 | 0.8300 | 0.8800 | 911,135 | +0.03(+3.77%) |
Dec 16, 2021 | 0.8100 | 0.8502 | 0.8010 | 0.8480 | 899,033 | +0.06(+7.25%) |
Dec 15, 2021 | 0.8000 | 0.8100 | 0.7200 | 0.7907 | 630,897 | -0.02(-3.01%) |
Dec 14, 2021 | 0.7517 | 0.8190 | 0.7501 | 0.8152 | 699,444 | +0.05(+5.87%) |
Dec 13, 2021 | 0.7600 | 0.7900 | 0.7400 | 0.7700 | 626,558 | +0.01(+1.33%) |
Dec 10, 2021 | 0.7900 | 0.8000 | 0.7544 | 0.7599 | 218,327 | -0.03(-3.32%) |
Dec 09, 2021 | 0.7939 | 0.8038 | 0.7705 | 0.7860 | 313,441 | -0.01(-1.75%) |
Dec 08, 2021 | 0.7968 | 0.8100 | 0.7897 | 0.8000 | 372,059 | +0.02(+2.51%) |
Dec 07, 2021 | 0.7900 | 0.8098 | 0.7700 | 0.7804 | 844,374 | +0.00(+0.09%) |
Dec 06, 2021 | 0.7500 | 0.7928 | 0.7410 | 0.7797 | 294,220 | +0.02(+2.59%) |
Dec 03, 2021 | 0.7927 | 0.8000 | 0.7379 | 0.7600 | 802,040 | -0.00(-0.39%) |
Dec 02, 2021 | 0.7800 | 0.7949 | 0.7500 | 0.7630 | 614,696 | -0.02(-2.10%) |
Dec 01, 2021 | 0.8000 | 0.8324 | 0.7625 | 0.7794 | 812,107 | -0.03(-3.77%) |
Nov 30, 2021 | 0.8300 | 0.8712 | 0.7951 | 0.8099 | 571,927 | -0.02(-2.56%) |
Nov 29, 2021 | 0.8900 | 0.8900 | 0.8100 | 0.8312 | 917,863 | -0.02(-2.23%) |
Nov 26, 2021 | 0.9397 | 0.9397 | 0.8350 | 0.8502 | 794,650 | -0.08(-8.58%) |
Nov 24, 2021 | 0.8654 | 0.9300 | 0.8654 | 0.9300 | 238,955 | +0.05(+5.68%) |
Nov 23, 2021 | 0.8799 | 0.8965 | 0.8601 | 0.8800 | 478,590 | -0.03(-2.83%) |
Nov 22, 2021 | 0.9350 | 0.9380 | 0.8851 | 0.9056 | 918,158 | -0.04(-4.03%) |
Nov 19, 2021 | 0.9700 | 1.000 | 0.9436 | 0.9436 | 1,017,759 | -0.04(-4.35%) |
Nov 18, 2021 | 0.9900 | 0.9800 | 0.9735 | 0.9865 | 641,242 | -0.00(-0.35%) |
Nov 17, 2021 | 0.9834 | 1.020 | 0.9750 | 0.9900 | 360,837 | +0.02(+2.45%) |
Nov 16, 2021 | 1.030 | 1.030 | 0.9600 | 0.9663 | 718,423 | -0.07(-7.09%) |
Nov 15, 2021 | 1.100 | 1.100 | 1.010 | 1.040 | 755,789 | -0.05(-4.59%) |
Nov 12, 2021 | 1.100 | 1.100 | 1.050 | 1.090 | 607,905 | -0.01(-0.91%) |
Nov 11, 2021 | 1.090 | 1.100 | 1.060 | 1.100 | 1,444,617 | +0.05(+4.76%) |
Nov 10, 2021 | 1.000 | 1.050 | 1,465,171 | +0.07(+6.67%) | ||
Nov 09, 2021 | 0.9900 | 0.9923 | 0.9522 | 0.9843 | 752,940 | +0.01(+0.75%) |
Nov 08, 2021 | 0.9300 | 0.9770 | 0.9281 | 0.9770 | 1,586,862 | +0.06(+6.20%) |
Nov 05, 2021 | 0.8900 | 0.9200 | 0.8600 | 0.9200 | 2,854,924 | +0.03(+3.42%) |
Nov 04, 2021 | 0.8900 | 0.9237 | 0.8800 | 0.8896 | 485,357 | +0.02(+1.87%) |
Nov 03, 2021 | 0.8700 | 0.8900 | 0.8300 | 0.8733 | 635,111 | +0.01(+1.55%) |
Nov 02, 2021 | 0.9200 | 0.9151 | 0.8400 | 0.8600 | 735,586 | -0.06(-6.01%) |
Nov 01, 2021 | 0.9300 | 0.9300 | 0.8858 | 0.9150 | 849,341 | -0.02(-1.61%) |
Oct 29, 2021 | 0.9500 | 0.9540 | 0.9140 | 0.9300 | 1,279,717 | +0.01(+0.75%) |
Oct 28, 2021 | 0.9500 | 0.9600 | 0.9050 | 0.9231 | 779,677 | -0.00(-0.51%) |
Oct 27, 2021 | 0.9200 | 0.9449 | 0.9200 | 0.9278 | 1,067,186 | +0.00(+0.10%) |
Oct 26, 2021 | 0.9100 | 0.9269 | 960,126 | +0.02(+1.83%) | ||
Oct 25, 2021 | 0.9300 | 0.9300 | 0.9025 | 0.9102 | 1,297,454 | +0.00(+0.54%) |
Oct 22, 2021 | 0.9000 | 0.9340 | 0.8854 | 0.9053 | 1,502,201 | +0.02(+2.25%) |
Oct 21, 2021 | 0.8900 | 0.9049 | 0.8704 | 0.8854 | 921,414 | -0.01(-1.62%) |
Oct 20, 2021 | 0.9063 | 0.9200 | 0.8911 | 0.9000 | 1,503,918 | +0.01(+1.12%) |
Oct 19, 2021 | 0.8800 | 0.8923 | 0.8620 | 0.8900 | 1,063,233 | +0.04(+5.08%) |
Oct 18, 2021 | 0.8300 | 0.8470 | 0.8300 | 0.8470 | 528,130 | +0.03(+3.29%) |
Oct 15, 2021 | 0.8309 | 0.8400 | 0.8152 | 0.8200 | 743,006 | -0.02(-2.74%) |
Oct 14, 2021 | 0.8400 | 0.8444 | 0.8251 | 0.8431 | 1,366,618 | +0.04(+5.53%) |
Oct 13, 2021 | 0.8200 | 0.8200 | 0.7935 | 0.7989 | 942,696 | +0.01(+0.68%) |
Oct 12, 2021 | 0.7808 | 0.7970 | 0.7600 | 0.7935 | 819,375 | +0.02(+3.05%) |
Oct 11, 2021 | 0.7700 | 0.7790 | 0.7600 | 0.7700 | 296,717 | +0.01(+1.18%) |
Oct 08, 2021 | 0.7520 | 0.7700 | 0.7500 | 0.7610 | 926,391 | +0.03(+3.52%) |
Oct 07, 2021 | 0.7000 | 0.7500 | 0.6911 | 0.7351 | 1,241,884 | +0.04(+6.00%) |
Oct 06, 2021 | 0.7100 | 0.7051 | 0.6760 | 0.6935 | 1,283,348 | -0.01(-1.65%) |
Oct 05, 2021 | 0.7550 | 0.7758 | 0.7024 | 0.7051 | 1,324,847 | -0.05(-6.61%) |
Oct 04, 2021 | 0.7550 | 0.7610 | 0.7300 | 0.7550 | 1,283,492 | -0.01(-0.71%) |