Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.7000 | 0.7422 | 0.6915 | 0.7159 | 145,830 | +0.02(+3.60%) |
Sep 29, 2021 | 0.7100 | 0.7442 | 0.6837 | 0.6910 | 224,697 | -0.02(-2.55%) |
Sep 28, 2021 | 0.7240 | 0.7553 | 0.6968 | 0.7091 | 349,768 | -0.04(-5.89%) |
Sep 27, 2021 | 0.8200 | 0.8200 | 0.7300 | 0.7535 | 402,046 | -0.02(-2.86%) |
Sep 24, 2021 | 0.7823 | 0.8100 | 0.7506 | 0.7757 | 264,106 | -0.05(-5.98%) |
Sep 23, 2021 | 0.8250 | 0.8489 | 0.7831 | 0.8250 | 357,990 | +0.03(+4.07%) |
Sep 22, 2021 | 0.7400 | 0.8024 | 0.7284 | 0.7927 | 565,523 | +0.06(+8.59%) |
Sep 21, 2021 | 0.7000 | 0.7719 | 0.6758 | 0.7300 | 625,806 | +0.03(+4.29%) |
Sep 20, 2021 | 0.6470 | 0.7500 | 0.6470 | 0.7000 | 876,567 | -0.08(-10.78%) |
Sep 17, 2021 | 0.7911 | 0.7939 | 0.7450 | 0.7846 | 555,980 | -0.01(-1.00%) |
Sep 16, 2021 | 0.8350 | 0.8443 | 0.7840 | 0.7925 | 533,189 | -0.05(-5.93%) |
Sep 15, 2021 | 0.8524 | 0.8796 | 0.8255 | 0.8425 | 456,306 | -0.00(-0.26%) |
Sep 14, 2021 | 0.8194 | 0.8908 | 0.8194 | 0.8447 | 1,166,581 | -0.00(-0.25%) |
Sep 13, 2021 | 0.8800 | 0.8959 | 0.8201 | 0.8468 | 999,262 | -0.05(-5.91%) |
Sep 10, 2021 | 0.9423 | 0.9700 | 0.8813 | 0.9000 | 342,711 | -0.04(-3.74%) |
Sep 09, 2021 | 0.9100 | 0.9818 | 0.9100 | 0.9350 | 474,619 | -0.01(-1.58%) |
Sep 08, 2021 | 0.9553 | 0.9905 | 0.8813 | 0.9500 | 587,982 | -0.05(-5.00%) |
Sep 07, 2021 | 1.025 | 1.040 | 0.8635 | 1.000 | 990,608 | -0.02(-1.96%) |
Sep 03, 2021 | 1.029 | 1.060 | 1.000 | 1.020 | 560,908 | +0.01(+0.99%) |
Sep 02, 2021 | 1.010 | 1.067 | 0.9851 | 1.010 | 616,518 | +0.03(+3.38%) |
Sep 01, 2021 | 0.8829 | 1.000 | 0.8657 | 0.9770 | 953,807 | +0.06(+6.22%) |
Aug 31, 2021 | 0.9250 | 0.9553 | 0.9100 | 0.9198 | 399,415 | -0.02(-2.15%) |
Aug 30, 2021 | 0.9700 | 0.9889 | 0.9239 | 0.9400 | 499,440 | -0.03(-3.09%) |
Aug 27, 2021 | 0.9700 | 0.9852 | 0.9100 | 0.9700 | 504,521 | +0.06(+6.71%) |
Aug 26, 2021 | 0.9000 | 0.9700 | 0.9000 | 0.9090 | 442,527 | -0.06(-6.29%) |
Aug 25, 2021 | 0.9225 | 0.9800 | 0.8952 | 0.9700 | 639,514 | +0.03(+2.81%) |
Aug 24, 2021 | 1.000 | 1.000 | 0.9300 | 0.9435 | 448,556 | -0.07(-6.59%) |
Aug 23, 2021 | 1.090 | 1.090 | 1.000 | 1.010 | 774,145 | -0.01(-0.97%) |
Aug 20, 2021 | 0.9010 | 1.040 | 0.9010 | 1.020 | 1,227,096 | +0.09(+10.07%) |
Aug 19, 2021 | 0.8650 | 0.9300 | 0.8552 | 0.9267 | 443,085 | +0.05(+5.93%) |
Aug 18, 2021 | 0.8636 | 0.9456 | 0.8499 | 0.8748 | 406,164 | +0.01(+0.99%) |
Aug 17, 2021 | 0.9900 | 1.000 | 0.8479 | 0.8662 | 1,347,124 | -0.15(-14.97%) |
Aug 16, 2021 | 1.090 | 1.100 | 0.9918 | 1.019 | 780,510 | -0.05(-4.79%) |
Aug 13, 2021 | 1.140 | 1.142 | 1.060 | 1.070 | 821,315 | +0.01(+0.94%) |
Aug 12, 2021 | 1.110 | 1.110 | 1.010 | 1.060 | 672,522 | -0.08(-7.02%) |
Aug 11, 2021 | 1.100 | 1.180 | 1.080 | 1.140 | 1,549,352 | +0.10(+9.62%) |
Aug 10, 2021 | 1.230 | 1.250 | 1.000 | 1.040 | 1,972,952 | -0.13(-11.11%) |
Aug 09, 2021 | 1.080 | 1.180 | 1.080 | 1.170 | 2,330,305 | +0.19(+19.39%) |
Aug 06, 2021 | 0.8595 | 1.010 | 0.8000 | 0.9800 | 1,906,656 | +0.17(+20.99%) |
Aug 05, 2021 | 0.6900 | 0.8578 | 0.6630 | 0.8100 | 1,221,538 | +0.10(+13.97%) |
Aug 04, 2021 | 0.6920 | 0.7300 | 0.6417 | 0.7107 | 567,027 | +0.06(+8.54%) |
Aug 03, 2021 | 0.6920 | 0.6920 | 0.6298 | 0.6548 | 342,952 | -0.03(-3.72%) |
Aug 02, 2021 | 0.6005 | 0.7225 | 0.6005 | 0.6801 | 482,983 | +0.01(+2.01%) |
Jul 30, 2021 | 0.7100 | 0.7100 | 0.6309 | 0.6667 | 348,482 | -0.01(-1.39%) |
Jul 29, 2021 | 0.6500 | 0.6954 | 0.6450 | 0.6761 | 218,810 | +0.00(+0.72%) |
Jul 28, 2021 | 0.6140 | 0.6799 | 0.6140 | 0.6713 | 626,429 | +0.04(+6.84%) |
Jul 27, 2021 | 0.6926 | 0.7017 | 0.6000 | 0.6283 | 1,006,037 | -0.07(-10.46%) |
Jul 26, 2021 | 0.6290 | 0.7099 | 0.6290 | 0.7017 | 1,261,625 | +0.13(+23.71%) |
Jul 23, 2021 | 0.6099 | 0.6100 | 0.5318 | 0.5672 | 331,016 | -0.03(-5.28%) |
Jul 22, 2021 | 0.6299 | 0.6299 | 0.5554 | 0.5988 | 650,055 | +0.02(+3.96%) |
Jul 21, 2021 | 0.4750 | 0.6299 | 0.4750 | 0.5760 | 937,894 | +0.11(+24.22%) |
Jul 20, 2021 | 0.4410 | 0.4990 | 0.4358 | 0.4637 | 1,231,352 | -0.01(-2.40%) |
Jul 19, 2021 | 0.5200 | 0.5760 | 0.4750 | 0.4751 | 460,834 | -0.05(-9.73%) |
Jul 16, 2021 | 0.5500 | 0.5565 | 0.5236 | 0.5263 | 450,010 | -0.02(-4.48%) |
Jul 15, 2021 | 0.5351 | 0.5900 | 0.5287 | 0.5510 | 760,470 | -0.03(-5.00%) |
Jul 14, 2021 | 0.5687 | 0.6000 | 0.5687 | 0.5800 | 615,730 | +0.01(+0.94%) |
Jul 13, 2021 | 0.5875 | 0.6018 | 0.5740 | 0.5746 | 342,231 | -0.03(-4.65%) |
Jul 12, 2021 | 0.6184 | 0.6300 | 0.5888 | 0.6026 | 124,814 | -0.02(-2.73%) |
Jul 09, 2021 | 0.6132 | 0.6269 | 0.5826 | 0.6195 | 233,681 | +0.02(+3.25%) |
Jul 08, 2021 | 0.6000 | 0.6284 | 0.5800 | 0.6000 | 413,434 | -0.02(-3.95%) |
Jul 07, 2021 | 0.6431 | 0.6500 | 0.6160 | 0.6247 | 332,089 | -0.02(-2.86%) |
Jul 06, 2021 | 0.6415 | 0.6800 | 0.6200 | 0.6431 | 466,265 | -0.04(-5.66%) |
Jul 02, 2021 | 0.6326 | 0.6817 | 0.6326 | 0.6817 | 594,036 | +0.03(+5.01%) |