Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.5600 | 0.6250 | 0.5600 | 0.6050 | 805,741 | +0.03(+5.22%) |
Sep 29, 2021 | 0.5986 | 0.5986 | 0.5603 | 0.5750 | 151,117 | -0.01(-2.04%) |
Sep 28, 2021 | 0.5850 | 0.5889 | 0.5700 | 0.5870 | 69,422 | +0.00(+0.34%) |
Sep 27, 2021 | 0.5910 | 0.5910 | 0.5700 | 0.5850 | 89,978 | -0.01(-0.85%) |
Sep 24, 2021 | 0.5800 | 0.5966 | 0.5601 | 0.5900 | 231,096 | +0.01(+2.15%) |
Sep 23, 2021 | 0.5608 | 0.5780 | 0.5608 | 0.5776 | 132,190 | +0.02(+2.78%) |
Sep 22, 2021 | 0.5645 | 0.5700 | 0.5430 | 0.5620 | 166,871 | +0.00(+0.68%) |
Sep 21, 2021 | 0.5700 | 0.5700 | 0.5401 | 0.5582 | 250,321 | +0.03(+4.87%) |
Sep 20, 2021 | 0.5800 | 0.5800 | 0.5200 | 0.5323 | 436,863 | -0.06(-9.72%) |
Sep 17, 2021 | 0.5994 | 0.6065 | 0.5800 | 0.5896 | 208,263 | -0.01(-1.57%) |
Sep 16, 2021 | 0.5994 | 0.6000 | 0.5651 | 0.5990 | 318,533 | +0.01(+0.84%) |
Sep 15, 2021 | 0.6189 | 0.6293 | 0.5520 | 0.5940 | 1,008,497 | -0.04(-5.64%) |
Sep 14, 2021 | 0.6700 | 0.6700 | 0.6200 | 0.6295 | 533,172 | -0.04(-5.40%) |
Sep 13, 2021 | 0.6900 | 0.6916 | 0.6500 | 0.6654 | 887,639 | -0.03(-4.79%) |
Sep 10, 2021 | 0.6412 | 0.7183 | 0.6384 | 0.6989 | 1,612,819 | +0.05(+7.71%) |
Sep 09, 2021 | 0.6500 | 0.6520 | 0.6203 | 0.6489 | 478,980 | +0.00(+0.45%) |
Sep 08, 2021 | 0.6500 | 0.6599 | 0.6100 | 0.6460 | 568,096 | -0.02(-2.86%) |
Sep 07, 2021 | 0.6695 | 0.6695 | 0.6500 | 0.6650 | 522,280 | +0.00(+0.45%) |
Sep 03, 2021 | 0.6895 | 0.7000 | 0.6423 | 0.6620 | 1,078,391 | -0.03(-4.75%) |
Sep 02, 2021 | 0.7100 | 0.7190 | 0.6712 | 0.6950 | 696,621 | -0.02(-2.87%) |
Sep 01, 2021 | 0.6716 | 0.7479 | 0.6501 | 0.7155 | 3,519,673 | +0.05(+7.56%) |
Aug 31, 2021 | 0.6900 | 0.6930 | 0.6400 | 0.6652 | 609,078 | +0.01(+0.79%) |
Aug 30, 2021 | 0.6700 | 0.7020 | 0.6500 | 0.6600 | 804,912 | -0.01(-0.75%) |
Aug 27, 2021 | 0.6700 | 0.6700 | 0.6513 | 0.6650 | 173,585 | +0.02(+2.45%) |
Aug 26, 2021 | 0.6800 | 0.6807 | 0.6406 | 0.6491 | 367,506 | -0.02(-2.64%) |
Aug 25, 2021 | 0.6600 | 0.6800 | 0.6400 | 0.6667 | 466,061 | +0.01(+1.21%) |
Aug 24, 2021 | 0.6500 | 0.6663 | 0.6305 | 0.6587 | 851,683 | +0.02(+3.72%) |
Aug 23, 2021 | 0.6231 | 0.6460 | 0.6150 | 0.6351 | 987,055 | +0.00(+0.78%) |
Aug 20, 2021 | 0.6250 | 0.7300 | 0.6204 | 0.6302 | 4,858,656 | +0.00(+0.67%) |
Aug 19, 2021 | 0.6300 | 0.6500 | 0.6080 | 0.6260 | 767,601 | -0.00(-0.63%) |
Aug 18, 2021 | 0.6200 | 0.6500 | 0.6000 | 0.6300 | 234,297 | +0.01(+2.34%) |
Aug 17, 2021 | 0.6300 | 0.6380 | 0.6002 | 0.6156 | 508,281 | -0.01(-2.29%) |
Aug 16, 2021 | 0.6956 | 0.6956 | 0.6200 | 0.6300 | 628,399 | -0.05(-6.96%) |
Aug 13, 2021 | 0.6649 | 0.7094 | 0.6350 | 0.6771 | 710,055 | +0.01(+1.21%) |
Aug 12, 2021 | 0.6900 | 0.7157 | 0.6222 | 0.6690 | 1,158,506 | -0.04(-5.47%) |
Aug 11, 2021 | 0.7300 | 0.7400 | 0.6510 | 0.7077 | 1,334,218 | +0.00(+0.35%) |
Aug 10, 2021 | 0.8100 | 0.8100 | 0.6201 | 0.7052 | 3,657,180 | -0.07(-9.42%) |
Aug 09, 2021 | 0.8000 | 0.8064 | 0.7611 | 0.7785 | 1,668,496 | -0.01(-1.46%) |
Aug 06, 2021 | 0.8184 | 0.8300 | 0.7730 | 0.7900 | 1,650,979 | -0.03(-4.00%) |
Aug 05, 2021 | 0.8100 | 0.8370 | 0.7650 | 0.8229 | 2,403,802 | +0.03(+3.54%) |
Aug 04, 2021 | 0.8030 | 0.8036 | 0.7733 | 0.7948 | 1,286,454 | -0.02(-2.48%) |
Aug 03, 2021 | 0.8850 | 0.8850 | 0.8020 | 0.8150 | 6,415,068 | -0.51(-38.26%) |
Aug 02, 2021 | 1.177 | 1.330 | 1.177 | 1.320 | 1,351,784 | -0.12(-8.33%) |
Jul 30, 2021 | 1.260 | 1.490 | 1.250 | 1.440 | 1,273,582 | +0.15(+11.20%) |
Jul 29, 2021 | 1.220 | 1.370 | 1.220 | 1.295 | 543,390 | +0.09(+7.05%) |
Jul 28, 2021 | 1.141 | 1.250 | 1.120 | 1.210 | 322,779 | +0.07(+6.11%) |
Jul 27, 2021 | 1.230 | 1.240 | 1.070 | 1.140 | 570,940 | -0.06(-5.00%) |
Jul 26, 2021 | 1.260 | 1.340 | 1.200 | 1.200 | 178,518 | -0.06(-4.76%) |
Jul 23, 2021 | 1.400 | 1.400 | 1.250 | 1.260 | 239,606 | -0.04(-3.08%) |
Jul 22, 2021 | 1.360 | 1.430 | 1.300 | 1.300 | 182,008 | -0.06(-4.41%) |
Jul 21, 2021 | 1.330 | 1.490 | 1.320 | 1.360 | 407,347 | +0.02(+1.49%) |
Jul 20, 2021 | 1.370 | 1.450 | 1.249 | 1.340 | 382,777 | -0.05(-3.60%) |
Jul 19, 2021 | 1.430 | 1.480 | 1.320 | 1.390 | 284,104 | -0.10(-6.71%) |
Jul 16, 2021 | 1.450 | 1.940 | 1.420 | 1.490 | 2,345,863 | +0.07(+4.93%) |
Jul 15, 2021 | 1.414 | 1.450 | 1.403 | 1.420 | 45,505 | -0.04(-2.74%) |
Jul 14, 2021 | 1.410 | 1.460 | 1.410 | 1.460 | 27,513 | +0.00(+0.34%) |
Jul 13, 2021 | 1.510 | 1.515 | 1.450 | 1.455 | 36,677 | -0.05(-3.64%) |
Jul 12, 2021 | 1.450 | 1.510 | 1.413 | 1.510 | 52,455 | +0.07(+4.86%) |
Jul 09, 2021 | 1.470 | 1.480 | 1.430 | 1.440 | 29,889 | -0.03(-2.04%) |
Jul 08, 2021 | 1.450 | 1.470 | 1.410 | 1.470 | 61,818 | +0.02(+1.38%) |
Jul 07, 2021 | 1.470 | 1.480 | 1.450 | 1.450 | 32,666 | +0.00(+0.00%) |
Jul 06, 2021 | 1.510 | 1.530 | 1.450 | 1.450 | 26,781 | -0.08(-5.23%) |
Jul 02, 2021 | 1.590 | 1.590 | 1.500 | 1.530 | 76,365 | -0.01(-0.46%) |