Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.6881 | 0.6889 | 0.5700 | 0.6701 | 398,803 | -0.02(-3.30%) |
Dec 30, 2021 | 0.7040 | 0.7129 | 0.6882 | 0.6930 | 244,139 | -0.01(-1.00%) |
Dec 29, 2021 | 0.6780 | 0.7007 | 0.6765 | 0.7000 | 40,988 | +0.02(+2.20%) |
Dec 28, 2021 | 0.7000 | 0.7000 | 0.6500 | 0.6849 | 85,044 | -0.01(-1.45%) |
Dec 27, 2021 | 0.6700 | 0.7000 | 0.6700 | 0.6950 | 49,071 | +0.01(+0.93%) |
Dec 23, 2021 | 0.6750 | 0.6900 | 0.6650 | 0.6886 | 120,457 | +0.01(+2.01%) |
Dec 22, 2021 | 0.6680 | 0.6840 | 0.6600 | 0.6750 | 79,620 | +0.01(+1.05%) |
Dec 21, 2021 | 0.6800 | 0.6800 | 0.6491 | 0.6680 | 51,713 | +0.02(+3.57%) |
Dec 20, 2021 | 0.6623 | 0.6820 | 0.6450 | 0.6450 | 94,437 | -0.03(-5.04%) |
Dec 17, 2021 | 0.7000 | 0.7000 | 0.6595 | 0.6792 | 37,417 | -0.01(-1.57%) |
Dec 16, 2021 | 0.6747 | 0.6900 | 0.6640 | 0.6900 | 17,225 | +0.02(+2.94%) |
Dec 15, 2021 | 0.6800 | 0.6800 | 0.6500 | 0.6703 | 103,538 | -0.01(-0.99%) |
Dec 14, 2021 | 0.6650 | 0.6900 | 0.6650 | 0.6770 | 179,813 | +0.01(+1.04%) |
Dec 13, 2021 | 0.6698 | 0.6858 | 0.6520 | 0.6700 | 26,862 | -0.01(-1.19%) |
Dec 10, 2021 | 0.7001 | 0.7001 | 0.6700 | 0.6781 | 44,373 | -0.01(-1.01%) |
Dec 09, 2021 | 0.6960 | 0.7000 | 0.6816 | 0.6850 | 117,851 | -0.02(-3.11%) |
Dec 08, 2021 | 0.7046 | 0.7200 | 0.6986 | 0.7070 | 63,936 | -0.00(-0.14%) |
Dec 07, 2021 | 0.7350 | 0.7435 | 0.7000 | 0.7080 | 38,531 | -0.02(-3.01%) |
Dec 06, 2021 | 0.6600 | 0.7440 | 0.6600 | 0.7300 | 60,768 | -0.01(-0.68%) |
Dec 03, 2021 | 0.7365 | 0.7500 | 0.7100 | 0.7350 | 81,199 | -0.01(-1.47%) |
Dec 02, 2021 | 0.7400 | 0.7587 | 0.7180 | 0.7460 | 128,507 | +0.00(+0.46%) |
Dec 01, 2021 | 0.7260 | 0.7595 | 0.7185 | 0.7426 | 299,403 | -0.03(-3.56%) |
Nov 30, 2021 | 0.7700 | 0.7750 | 0.7100 | 0.7700 | 153,245 | +0.02(+2.41%) |
Nov 29, 2021 | 0.7600 | 0.7600 | 0.7107 | 0.7519 | 196,479 | +0.00(+0.25%) |
Nov 26, 2021 | 0.7500 | 0.7700 | 0.7000 | 0.7500 | 319,520 | +0.01(+1.45%) |
Nov 24, 2021 | 0.7066 | 0.7393 | 0.6851 | 0.7393 | 145,539 | +0.05(+7.14%) |
Nov 23, 2021 | 0.6865 | 0.7041 | 0.6800 | 0.6900 | 107,239 | +0.00(+0.03%) |
Nov 22, 2021 | 0.6750 | 0.7105 | 0.6750 | 0.6898 | 374,031 | -0.01(-0.75%) |
Nov 19, 2021 | 0.6736 | 0.7000 | 0.6565 | 0.6950 | 63,173 | +0.04(+5.53%) |
Nov 18, 2021 | 0.6524 | 0.6587 | 0.6175 | 0.6586 | 220,395 | -0.01(-1.51%) |
Nov 17, 2021 | 0.6600 | 0.6981 | 0.6600 | 0.6687 | 229,881 | -0.03(-4.51%) |
Nov 16, 2021 | 0.7100 | 0.7200 | 0.6881 | 0.7003 | 140,626 | +0.00(+0.04%) |
Nov 15, 2021 | 0.6500 | 0.7300 | 0.6500 | 0.7000 | 291,755 | +0.02(+3.70%) |
Nov 12, 2021 | 0.7720 | 0.7720 | 0.6140 | 0.6750 | 411,512 | -0.03(-3.65%) |
Nov 11, 2021 | 0.6660 | 0.7060 | 0.6640 | 0.7006 | 46,450 | +0.01(+0.81%) |
Nov 10, 2021 | 0.7050 | 0.6880 | 0.6950 | 89,521 | +0.00(+0.26%) | |
Nov 09, 2021 | 0.7050 | 0.7200 | 0.6750 | 0.6932 | 58,563 | -0.02(-2.17%) |
Nov 08, 2021 | 0.6800 | 0.7520 | 0.6600 | 0.7086 | 175,339 | -0.00(-0.20%) |
Nov 05, 2021 | 0.6260 | 0.7100 | 0.6260 | 0.7100 | 153,547 | +0.03(+5.19%) |
Nov 04, 2021 | 0.6722 | 0.7208 | 0.5500 | 0.6750 | 975,878 | -0.01(-1.89%) |
Nov 03, 2021 | 0.6854 | 0.7120 | 0.6853 | 0.6880 | 103,555 | -0.03(-4.44%) |
Nov 02, 2021 | 0.7000 | 0.7340 | 0.7000 | 0.7200 | 55,330 | -0.01(-0.69%) |
Nov 01, 2021 | 0.7200 | 0.7500 | 0.7186 | 0.7250 | 66,434 | -0.03(-3.33%) |
Oct 29, 2021 | 0.7000 | 0.7640 | 0.7000 | 0.7500 | 254,111 | +0.02(+2.74%) |
Oct 28, 2021 | 0.7240 | 0.7300 | 0.6831 | 0.7300 | 105,152 | +0.03(+4.29%) |
Oct 27, 2021 | 0.7670 | 0.7900 | 0.6700 | 0.7000 | 436,530 | -0.06(-7.96%) |
Oct 26, 2021 | 0.8200 | 0.7605 | 480,424 | -0.06(-7.46%) | ||
Oct 25, 2021 | 0.8400 | 0.8500 | 0.8000 | 0.8218 | 622,847 | -0.02(-2.17%) |
Oct 22, 2021 | 0.8119 | 0.8500 | 0.7985 | 0.8400 | 219,987 | +0.05(+6.06%) |
Oct 21, 2021 | 0.8070 | 0.8300 | 0.7700 | 0.7920 | 185,834 | -0.02(-2.70%) |
Oct 20, 2021 | 0.8200 | 0.8410 | 0.7785 | 0.8140 | 125,523 | -0.02(-2.69%) |
Oct 19, 2021 | 0.8100 | 0.8400 | 0.7600 | 0.8365 | 346,806 | +0.04(+4.56%) |
Oct 18, 2021 | 0.9000 | 0.9100 | 0.7590 | 0.8000 | 561,166 | -0.10(-11.11%) |
Oct 15, 2021 | 0.7800 | 0.9113 | 0.7468 | 0.9000 | 641,966 | +0.12(+15.38%) |
Oct 14, 2021 | 0.7400 | 0.7900 | 0.7360 | 0.7800 | 319,007 | +0.04(+5.62%) |
Oct 13, 2021 | 0.7450 | 0.7700 | 0.7020 | 0.7385 | 153,435 | -0.01(-0.87%) |
Oct 12, 2021 | 0.7630 | 0.7905 | 0.7196 | 0.7450 | 313,335 | -0.02(-1.97%) |
Oct 11, 2021 | 0.7350 | 0.8261 | 0.7300 | 0.7600 | 54,784 | -0.00(-0.46%) |
Oct 08, 2021 | 0.7070 | 0.7800 | 0.7000 | 0.7635 | 194,060 | +0.02(+2.48%) |
Oct 07, 2021 | 0.7260 | 0.7801 | 0.7260 | 0.7450 | 256,859 | +0.01(+1.36%) |
Oct 06, 2021 | 0.7498 | 0.7498 | 0.7186 | 0.7350 | 34,155 | -0.01(-0.68%) |
Oct 05, 2021 | 0.6750 | 0.7800 | 0.6750 | 0.7400 | 466,686 | +0.02(+2.78%) |
Oct 04, 2021 | 0.7688 | 0.7815 | 0.7000 | 0.7200 | 102,341 | -0.05(-6.34%) |