Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.6099 | 0.6397 | 0.5243 | 0.5697 | 13,590 | +0.01(+0.96%) |
Dec 30, 2021 | 0.5199 | 0.5643 | 0.5000 | 0.5643 | 9,454 | +0.08(+17.54%) |
Dec 29, 2021 | 0.5799 | 0.5799 | 0.4502 | 0.4801 | 18,316 | -0.07(-12.65%) |
Dec 28, 2021 | 0.6099 | 0.6099 | 0.5002 | 0.5496 | 7,080 | -0.07(-11.34%) |
Dec 27, 2021 | 0.5201 | 0.6199 | 0.5201 | 0.6199 | 2,776 | +0.02(+4.11%) |
Dec 23, 2021 | 0.5700 | 0.6398 | 0.5254 | 0.5954 | 3,249 | +0.02(+4.29%) |
Dec 22, 2021 | 0.5724 | 0.5724 | 0.4896 | 0.5709 | 14,952 | -0.03(-4.83%) |
Dec 21, 2021 | 0.5800 | 0.5999 | 0.5800 | 0.5999 | 1,997 | -0.01(-1.78%) |
Dec 20, 2021 | 0.5600 | 0.6398 | 0.5600 | 0.6108 | 1,800 | -0.02(-2.83%) |
Dec 17, 2021 | 0.5881 | 0.6399 | 0.5881 | 0.6286 | 1,056 | +0.04(+6.54%) |
Dec 15, 2021 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.03(-5.05%) | |
Dec 14, 2021 | 0.6194 | 0.6337 | 0.5500 | 0.6214 | 15,008 | +0.05(+9.02%) |
Dec 13, 2021 | 0.6494 | 0.6500 | 0.5455 | 0.5700 | 17,330 | -0.06(-9.60%) |
Dec 10, 2021 | 0.6699 | 0.6699 | 0.6021 | 0.6305 | 4,271 | -0.02(-3.76%) |
Dec 09, 2021 | 0.5515 | 0.6799 | 0.5515 | 0.6551 | 13,496 | +0.03(+4.80%) |
Dec 08, 2021 | 0.6300 | 0.6701 | 0.5444 | 0.6251 | 34,059 | +0.01(+2.12%) |
Dec 07, 2021 | 0.5500 | 0.6300 | 0.5500 | 0.6121 | 11,011 | +0.06(+11.29%) |
Dec 06, 2021 | 0.5500 | 0.5500 | 0.4936 | 0.5500 | 6,832 | +0.01(+1.83%) |
Dec 03, 2021 | 0.6300 | 0.6400 | 0.5400 | 0.5401 | 11,258 | -0.09(-14.27%) |
Dec 02, 2021 | 0.6000 | 0.6300 | 0.5998 | 0.6300 | 5,604 | +0.03(+5.00%) |
Dec 01, 2021 | 0.6450 | 0.6899 | 0.6000 | 0.6000 | 17,408 | -0.03(-4.78%) |
Nov 30, 2021 | 0.6797 | 0.6797 | 0.6301 | 0.6301 | 14,441 | -0.02(-2.72%) |
Nov 29, 2021 | 0.6700 | 0.6750 | 0.6401 | 0.6477 | 8,742 | -0.05(-7.46%) |
Nov 26, 2021 | 0.6599 | 0.7000 | 0.6598 | 0.6999 | 5,998 | +0.05(+7.68%) |
Nov 24, 2021 | 0.5865 | 0.6599 | 0.5865 | 0.6500 | 14,906 | -0.03(-4.40%) |
Nov 23, 2021 | 0.6799 | 0.6799 | 0.6799 | 0.6799 | 457 | +0.07(+11.48%) |
Nov 22, 2021 | 0.6300 | 0.6490 | 0.4967 | 0.6099 | 18,325 | -0.03(-4.66%) |
Nov 19, 2021 | 0.6000 | 0.7200 | 0.5789 | 0.6397 | 32,490 | +0.02(+3.58%) |
Nov 18, 2021 | 0.7299 | 0.7400 | 0.5731 | 0.6176 | 24,489 | -0.08(-11.78%) |
Nov 17, 2021 | 0.7299 | 0.7299 | 0.6901 | 0.7001 | 7,051 | -0.06(-7.88%) |
Nov 16, 2021 | 0.8200 | 0.8202 | 0.7201 | 0.7600 | 46,002 | +0.04(+5.56%) |
Nov 15, 2021 | 0.7001 | 0.7300 | 0.6850 | 0.7200 | 12,292 | +0.02(+2.86%) |
Nov 12, 2021 | 0.6998 | 0.7000 | 0.6838 | 0.7000 | 7,030 | +0.01(+1.45%) |
Nov 11, 2021 | 0.6998 | 0.6999 | 0.6900 | 0.6900 | 4,621 | -0.01(-1.43%) |
Nov 09, 2021 | 0.7098 | 0.7200 | 0.6850 | 0.7000 | 13,329 | +0.00(+0.03%) |
Nov 08, 2021 | 0.7096 | 0.7177 | 0.6900 | 0.6998 | 16,611 | -0.02(-2.29%) |
Nov 05, 2021 | 0.7351 | 0.7355 | 0.6599 | 0.7162 | 68,786 | -0.01(-1.32%) |
Nov 04, 2021 | 0.7800 | 0.7800 | 0.6501 | 0.7258 | 33,993 | -0.05(-6.17%) |
Nov 03, 2021 | 0.7899 | 0.8000 | 0.7601 | 0.7735 | 15,057 | -0.00(-0.19%) |
Nov 02, 2021 | 0.7888 | 0.7888 | 0.7601 | 0.7750 | 11,431 | -0.03(-3.13%) |
Oct 29, 2021 | 0.7880 | 0.8000 | 0.8000 | 0.8000 | 1,347 | +0.03(+3.25%) |
Oct 28, 2021 | 0.7400 | 0.7750 | 0.7001 | 0.7748 | 11,412 | +0.03(+4.69%) |
Oct 27, 2021 | 0.7744 | 0.7744 | 0.7401 | 0.7401 | 8,521 | -0.04(-5.09%) |
Oct 26, 2021 | 0.7525 | 0.7798 | 0.7301 | 0.7798 | 11,977 | +0.00(+0.00%) |
Oct 25, 2021 | 0.7300 | 0.7799 | 0.7300 | 0.7798 | 18,673 | +0.03(+4.66%) |
Oct 22, 2021 | 0.7998 | 0.7998 | 0.7000 | 0.7451 | 8,967 | -0.02(-2.60%) |
Oct 21, 2021 | 0.8200 | 0.8298 | 0.7650 | 0.7650 | 20,619 | -0.04(-5.08%) |
Oct 20, 2021 | 0.8001 | 0.8200 | 0.7802 | 0.8059 | 11,219 | +0.01(+1.77%) |
Oct 19, 2021 | 0.7800 | 0.7998 | 0.7750 | 0.7919 | 3,063 | +0.01(+0.88%) |
Oct 18, 2021 | 0.8100 | 0.8100 | 0.7751 | 0.7850 | 7,158 | +0.01(+1.62%) |
Oct 15, 2021 | 0.8004 | 0.8004 | 0.7725 | 0.7725 | 5,314 | -0.03(-3.45%) |
Oct 14, 2021 | 0.7500 | 0.8050 | 0.7500 | 0.8001 | 22,776 | +0.00(+0.01%) |
Oct 13, 2021 | 0.8078 | 0.8078 | 0.7503 | 0.8000 | 9,666 | +0.00(+0.60%) |
Oct 12, 2021 | 0.7398 | 0.8096 | 0.7398 | 0.7952 | 44,742 | +0.06(+7.49%) |
Oct 11, 2021 | 0.7050 | 0.7398 | 0.7050 | 0.7398 | 3,471 | +0.02(+2.75%) |
Oct 08, 2021 | 0.7001 | 0.7200 | 0.6801 | 0.7200 | 22,057 | -0.04(-5.10%) |
Oct 07, 2021 | 0.7280 | 0.7587 | 0.7280 | 0.7587 | 20,835 | +0.03(+4.65%) |
Oct 06, 2021 | 0.7000 | 0.7269 | 0.6800 | 0.7250 | 27,395 | +0.03(+3.57%) |
Oct 05, 2021 | 0.6900 | 0.7112 | 0.6900 | 0.7000 | 25,957 | -0.06(-7.89%) |
Oct 04, 2021 | 0.7199 | 0.7600 | 0.6801 | 0.7600 | 32,548 | +0.06(+8.63%) |