Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.7715 | 0.8099 | 0.7620 | 0.7969 | 2,908,649 | +0.03(+4.32%) |
Sep 29, 2021 | 0.8000 | 0.8008 | 0.7600 | 0.7639 | 1,063,043 | -0.03(-3.30%) |
Sep 28, 2021 | 0.8090 | 0.8090 | 0.7790 | 0.7900 | 782,753 | -0.01(-1.48%) |
Sep 27, 2021 | 0.8015 | 0.8351 | 0.7935 | 0.8019 | 984,235 | +0.00(+0.26%) |
Sep 24, 2021 | 0.8500 | 0.8557 | 0.7900 | 0.7998 | 2,335,910 | -0.06(-7.00%) |
Sep 23, 2021 | 0.9000 | 0.9000 | 0.8491 | 0.8600 | 898,223 | -0.02(-2.63%) |
Sep 22, 2021 | 0.9000 | 0.9051 | 0.8702 | 0.8832 | 829,072 | -0.01(-0.62%) |
Sep 21, 2021 | 0.9000 | 0.9100 | 0.8801 | 0.8887 | 969,199 | +0.01(+0.99%) |
Sep 20, 2021 | 0.9500 | 0.9500 | 0.8700 | 0.8800 | 1,415,208 | -0.07(-7.29%) |
Sep 17, 2021 | 1.020 | 1.030 | 0.9400 | 0.9492 | 3,381,783 | -0.06(-6.02%) |
Sep 16, 2021 | 1.050 | 1.060 | 0.9860 | 1.010 | 1,398,327 | -0.08(-7.34%) |
Sep 15, 2021 | 1.110 | 1.125 | 1.080 | 1.090 | 2,028,694 | -0.01(-0.91%) |
Sep 14, 2021 | 1.020 | 1.100 | 1.020 | 1.100 | 1,115,275 | +0.06(+5.77%) |
Sep 13, 2021 | 0.9900 | 1.050 | 0.9835 | 1.040 | 1,504,166 | +0.07(+6.78%) |
Sep 10, 2021 | 1.010 | 1.020 | 0.9700 | 0.9740 | 882,795 | -0.04(-3.56%) |
Sep 09, 2021 | 1.010 | 1.015 | 1.000 | 1.010 | 286,023 | +0.00(+0.00%) |
Sep 08, 2021 | 1.020 | 1.030 | 1.000 | 1.010 | 300,038 | -0.01(-0.98%) |
Sep 07, 2021 | 1.060 | 1.070 | 1.000 | 1.020 | 704,053 | -0.05(-4.67%) |
Sep 03, 2021 | 1.050 | 1.070 | 1.050 | 1.070 | 675,719 | +0.03(+2.88%) |
Sep 02, 2021 | 1.050 | 1.060 | 1.040 | 1.040 | 415,059 | -0.02(-1.89%) |
Sep 01, 2021 | 1.050 | 1.070 | 1.040 | 1.060 | 905,789 | +0.02(+1.92%) |
Aug 31, 2021 | 1.030 | 1.040 | 1.020 | 1.040 | 585,487 | +0.01(+0.97%) |
Aug 30, 2021 | 1.000 | 1.030 | 1.000 | 1.030 | 1,010,873 | +0.03(+3.00%) |
Aug 27, 2021 | 0.9850 | 1.000 | 0.9749 | 1.000 | 1,205,712 | +0.02(+2.16%) |
Aug 26, 2021 | 0.9980 | 1.010 | 0.9680 | 0.9789 | 492,925 | -0.01(-1.07%) |
Aug 25, 2021 | 1.020 | 1.020 | 0.9750 | 0.9895 | 515,720 | -0.02(-2.03%) |
Aug 24, 2021 | 1.040 | 1.050 | 1.000 | 1.010 | 832,052 | -0.01(-0.98%) |
Aug 23, 2021 | 0.9700 | 1.040 | 0.9710 | 1.020 | 1,709,443 | +0.05(+5.15%) |
Aug 20, 2021 | 0.9600 | 1.010 | 0.9550 | 0.9700 | 2,224,728 | +0.01(+1.04%) |
Aug 19, 2021 | 0.9600 | 0.9842 | 0.9500 | 0.9600 | 2,612,137 | -0.05(-4.95%) |
Aug 18, 2021 | 1.080 | 1.080 | 0.9800 | 1.010 | 2,354,490 | -0.08(-7.34%) |
Aug 17, 2021 | 1.110 | 1.120 | 1.070 | 1.090 | 922,527 | -0.04(-3.54%) |
Aug 16, 2021 | 1.200 | 1.210 | 1.130 | 1.130 | 738,348 | -0.07(-5.83%) |
Aug 13, 2021 | 1.220 | 1.240 | 1.200 | 1.200 | 883,233 | -0.02(-1.64%) |
Aug 12, 2021 | 1.260 | 1.270 | 1.200 | 1.220 | 1,176,288 | -0.06(-4.69%) |
Aug 11, 2021 | 1.250 | 1.280 | 1.220 | 1.280 | 1,145,828 | +0.04(+3.23%) |
Aug 10, 2021 | 1.290 | 1.300 | 1.230 | 1.240 | 1,047,816 | -0.05(-3.88%) |
Aug 09, 2021 | 1.290 | 1.310 | 1.260 | 1.290 | 1,602,250 | -0.03(-2.27%) |
Aug 06, 2021 | 1.310 | 1.320 | 1.280 | 1.320 | 833,265 | -0.02(-1.49%) |
Aug 05, 2021 | 1.300 | 1.350 | 1.270 | 1.340 | 935,121 | +0.04(+3.08%) |
Aug 04, 2021 | 1.350 | 1.398 | 1.290 | 1.300 | 878,344 | -0.04(-2.99%) |
Aug 03, 2021 | 1.330 | 1.350 | 1.310 | 1.340 | 617,233 | +0.02(+1.52%) |
Aug 02, 2021 | 1.370 | 1.370 | 1.310 | 1.320 | 719,550 | -0.04(-2.94%) |
Jul 30, 2021 | 1.360 | 1.390 | 1.360 | 1.360 | 417,049 | -0.03(-2.16%) |
Jul 29, 2021 | 1.350 | 1.395 | 1.330 | 1.390 | 1,555,378 | +0.08(+6.11%) |
Jul 28, 2021 | 1.310 | 1.314 | 1.290 | 1.310 | 814,898 | +0.00(+0.00%) |
Jul 27, 2021 | 1.360 | 1.365 | 1.290 | 1.310 | 732,722 | -0.05(-3.68%) |
Jul 26, 2021 | 1.340 | 1.380 | 1.330 | 1.360 | 943,710 | +0.03(+2.26%) |
Jul 23, 2021 | 1.350 | 1.370 | 1.320 | 1.330 | 732,729 | -0.04(-2.92%) |
Jul 22, 2021 | 1.440 | 1.440 | 1.340 | 1.370 | 1,122,596 | -0.02(-1.44%) |
Jul 21, 2021 | 1.340 | 1.390 | 1.330 | 1.390 | 968,870 | +0.06(+4.51%) |
Jul 20, 2021 | 1.380 | 1.380 | 1.320 | 1.330 | 482,812 | -0.01(-0.75%) |
Jul 19, 2021 | 1.420 | 1.420 | 1.300 | 1.340 | 1,427,910 | -0.11(-7.59%) |
Jul 16, 2021 | 1.530 | 1.530 | 1.420 | 1.450 | 707,066 | -0.06(-3.97%) |
Jul 15, 2021 | 1.550 | 1.580 | 1.510 | 1.510 | 509,049 | -0.04(-2.58%) |
Jul 14, 2021 | 1.640 | 1.640 | 1.540 | 1.550 | 609,970 | -0.04(-2.52%) |
Jul 13, 2021 | 1.600 | 1.630 | 1.580 | 1.590 | 396,342 | -0.03(-1.85%) |
Jul 12, 2021 | 1.580 | 1.650 | 1.580 | 1.620 | 774,134 | +0.02(+1.25%) |
Jul 09, 2021 | 1.510 | 1.600 | 1.510 | 1.600 | 696,878 | +0.08(+5.26%) |
Jul 08, 2021 | 1.550 | 1.569 | 1.510 | 1.520 | 844,141 | -0.06(-3.80%) |
Jul 07, 2021 | 1.630 | 1.650 | 1.540 | 1.580 | 1,336,543 | +0.00(+0.00%) |
Jul 06, 2021 | 1.600 | 1.610 | 1.565 | 1.580 | 1,072,550 | +0.02(+1.28%) |
Jul 02, 2021 | 1.520 | 1.560 | 1.503 | 1.560 | 1,143,753 | +0.04(+2.63%) |