Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.150 | 1.230 | 1.100 | 1.160 | 802,612 | -0.03(-2.52%) |
Nov 29, 2021 | 1.160 | 1.240 | 1.155 | 1.190 | 395,705 | +0.04(+3.48%) |
Nov 26, 2021 | 1.130 | 1.160 | 1.100 | 1.150 | 308,274 | -0.03(-2.34%) |
Nov 24, 2021 | 1.170 | 1.220 | 1.130 | 1.177 | 562,891 | -0.04(-3.48%) |
Nov 23, 2021 | 1.205 | 1.249 | 1.150 | 1.220 | 702,446 | -0.01(-0.53%) |
Nov 22, 2021 | 1.420 | 1.420 | 1.210 | 1.226 | 850,244 | -0.12(-8.74%) |
Nov 19, 2021 | 1.200 | 1.370 | 1.200 | 1.344 | 802,624 | +0.10(+8.38%) |
Nov 18, 2021 | 1.300 | 1.260 | 1.220 | 1.240 | 1,010,759 | -0.04(-3.46%) |
Nov 17, 2021 | 1.350 | 1.370 | 1.270 | 1.284 | 826,285 | -0.07(-5.06%) |
Nov 16, 2021 | 1.390 | 1.450 | 1.330 | 1.353 | 700,625 | -0.13(-8.59%) |
Nov 15, 2021 | 1.550 | 1.550 | 1.454 | 1.480 | 778,243 | -0.06(-3.83%) |
Nov 12, 2021 | 1.390 | 1.550 | 1.300 | 1.539 | 1,121,880 | +0.16(+11.51%) |
Nov 11, 2021 | 1.430 | 1.455 | 1.330 | 1.380 | 840,264 | -0.08(-5.48%) |
Nov 10, 2021 | 1.480 | 1.460 | 1,051,906 | -0.09(-5.81%) | ||
Nov 09, 2021 | 1.550 | 1.620 | 1.460 | 1.550 | 1,462,578 | +0.00(+0.00%) |
Nov 08, 2021 | 1.420 | 1.560 | 1.420 | 1.550 | 1,352,456 | +0.10(+6.90%) |
Nov 05, 2021 | 1.450 | 1.470 | 1.380 | 1.450 | 1,146,869 | +0.02(+1.40%) |
Nov 04, 2021 | 1.520 | 1.520 | 1.363 | 1.430 | 1,350,694 | +0.02(+1.42%) |
Nov 03, 2021 | 1.250 | 1.440 | 1.250 | 1.410 | 1,390,535 | +0.06(+4.68%) |
Nov 02, 2021 | 1.240 | 1.371 | 1.180 | 1.347 | 2,218,995 | +0.14(+11.31%) |
Nov 01, 2021 | 1.265 | 1.180 | 1.180 | 1.210 | 2,307,579 | -0.06(-4.72%) |
Oct 29, 2021 | 0.9499 | 1.270 | 0.9499 | 1.270 | 2,761,111 | +0.33(+34.69%) |
Oct 28, 2021 | 0.8470 | 0.9470 | 0.8470 | 0.9429 | 860,517 | +0.08(+9.58%) |
Oct 27, 2021 | 0.9190 | 0.9500 | 0.8500 | 0.8605 | 1,003,020 | -0.02(-2.22%) |
Oct 26, 2021 | 0.9263 | 0.8800 | 1,445,733 | -0.05(-5.00%) | ||
Oct 25, 2021 | 0.9300 | 0.9791 | 0.9049 | 0.9263 | 994,980 | -0.01(-1.08%) |
Oct 22, 2021 | 0.9600 | 0.9839 | 0.9200 | 0.9364 | 953,569 | -0.05(-5.41%) |
Oct 21, 2021 | 1.050 | 1.050 | 0.9711 | 0.9900 | 661,146 | -0.06(-5.71%) |
Oct 20, 2021 | 0.9693 | 1.050 | 0.9489 | 1.050 | 1,208,800 | +0.11(+11.70%) |
Oct 19, 2021 | 0.9400 | 0.9544 | 0.9129 | 0.9400 | 748,894 | -0.01(-0.95%) |
Oct 18, 2021 | 0.9500 | 1.006 | 0.9381 | 0.9490 | 922,072 | -0.03(-3.36%) |
Oct 15, 2021 | 0.9961 | 1.020 | 0.9600 | 0.9820 | 819,494 | -0.02(-1.80%) |
Oct 14, 2021 | 1.050 | 1.050 | 0.9819 | 1.000 | 408,253 | -0.02(-1.96%) |
Oct 13, 2021 | 1.000 | 1.029 | 0.9900 | 1.020 | 435,682 | +0.00(+0.00%) |
Oct 12, 2021 | 1.060 | 1.090 | 1.010 | 1.020 | 607,051 | -0.07(-6.42%) |
Oct 11, 2021 | 1.080 | 1.090 | 0.9863 | 1.090 | 884,619 | +0.02(+1.87%) |
Oct 08, 2021 | 1.160 | 1.160 | 1.058 | 1.070 | 279,984 | -0.01(-0.93%) |
Oct 07, 2021 | 1.110 | 1.120 | 1.070 | 1.080 | 590,245 | -0.01(-1.24%) |
Oct 06, 2021 | 1.070 | 1.120 | 1.050 | 1.094 | 779,609 | +0.03(+3.17%) |
Oct 05, 2021 | 1.030 | 1.073 | 0.9820 | 1.060 | 907,724 | +0.04(+4.20%) |
Oct 04, 2021 | 1.100 | 1.100 | 0.9500 | 1.017 | 685,483 | -0.03(-3.11%) |
Oct 01, 2021 | 1.100 | 1.130 | 1.020 | 1.050 | 1,495,686 | -0.02(-1.93%) |
Sep 30, 2021 | 1.080 | 1.220 | 1.010 | 1.071 | 3,312,291 | +0.10(+10.38%) |
Sep 29, 2021 | 1.040 | 1.070 | 0.9600 | 0.9700 | 912,150 | -0.07(-6.73%) |
Sep 28, 2021 | 1.010 | 1.046 | 0.9601 | 1.040 | 1,055,345 | +0.00(+0.00%) |
Sep 27, 2021 | 0.9819 | 1.045 | 0.9320 | 1.040 | 798,842 | +0.09(+9.35%) |
Sep 24, 2021 | 0.9900 | 1.020 | 0.9106 | 0.9511 | 1,075,840 | -0.10(-9.42%) |
Sep 23, 2021 | 1.020 | 1.130 | 1.010 | 1.050 | 2,810,611 | +0.04(+3.96%) |
Sep 22, 2021 | 0.7550 | 1.080 | 0.7500 | 1.010 | 3,661,144 | +0.26(+34.67%) |
Sep 21, 2021 | 0.6500 | 0.7800 | 0.6500 | 0.7500 | 1,204,042 | +0.03(+4.17%) |
Sep 20, 2021 | 0.7000 | 0.7200 | 0.6612 | 0.7200 | 1,972,878 | +0.01(+1.41%) |
Sep 17, 2021 | 0.7703 | 0.7779 | 0.7100 | 0.7100 | 1,127,988 | -0.07(-8.80%) |
Sep 16, 2021 | 0.7950 | 0.8104 | 0.7300 | 0.7785 | 1,822,302 | -0.02(-2.69%) |
Sep 15, 2021 | 0.8050 | 0.8500 | 0.7882 | 0.8000 | 1,116,510 | -0.02(-2.19%) |
Sep 14, 2021 | 0.8100 | 0.8490 | 0.8100 | 0.8179 | 558,118 | -0.00(-0.02%) |
Sep 13, 2021 | 0.8700 | 0.8750 | 0.8052 | 0.8181 | 1,424,744 | -0.07(-7.78%) |
Sep 10, 2021 | 0.9045 | 0.9100 | 0.8651 | 0.8871 | 837,639 | -0.02(-2.20%) |
Sep 09, 2021 | 0.9250 | 0.9699 | 0.8992 | 0.9071 | 497,750 | -0.02(-1.94%) |
Sep 08, 2021 | 0.9131 | 0.9480 | 0.9000 | 0.9250 | 517,853 | -0.04(-4.63%) |
Sep 07, 2021 | 0.9701 | 0.9885 | 0.9000 | 0.9699 | 1,330,867 | +0.02(+2.17%) |
Sep 03, 2021 | 0.9929 | 1.000 | 0.9403 | 0.9493 | 911,213 | -0.03(-3.13%) |
Sep 02, 2021 | 0.9868 | 1.050 | 0.9301 | 0.9800 | 1,446,315 | +0.02(+2.00%) |