Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.4176 | 0.4439 | 0.4176 | 0.4439 | 33,760 | +0.02(+4.40%) |
Dec 30, 2021 | 0.4187 | 0.4309 | 0.4187 | 0.4252 | 436,925 | -0.01(-2.79%) |
Dec 29, 2021 | 0.4158 | 0.4374 | 0.4158 | 0.4374 | 38,154 | +0.00(+1.02%) |
Dec 28, 2021 | 0.4200 | 0.4500 | 0.4200 | 0.4330 | 16,131 | -0.00(-0.85%) |
Dec 27, 2021 | 0.4147 | 0.4519 | 0.4143 | 0.4367 | 42,954 | -0.02(-4.65%) |
Dec 23, 2021 | 0.4529 | 0.4580 | 0.4276 | 0.4580 | 10,935 | +0.01(+2.05%) |
Dec 22, 2021 | 0.4218 | 0.4488 | 0.4218 | 0.4488 | 11,416 | +0.02(+5.90%) |
Dec 21, 2021 | 0.4200 | 0.4400 | 0.4150 | 0.4238 | 79,465 | +0.01(+3.21%) |
Dec 20, 2021 | 0.4200 | 0.4250 | 0.4017 | 0.4106 | 622,619 | -0.04(-8.37%) |
Dec 17, 2021 | 0.4400 | 0.4550 | 0.4288 | 0.4481 | 1,052,307 | +0.01(+3.01%) |
Dec 16, 2021 | 0.3923 | 0.4350 | 0.3923 | 0.4350 | 322,522 | +0.04(+11.45%) |
Dec 15, 2021 | 0.3999 | 0.4000 | 0.3700 | 0.3903 | 537,681 | -0.23(-37.05%) |
Dec 14, 2021 | 0.5767 | 0.6200 | 0.5767 | 0.6200 | 15,515 | +0.03(+4.20%) |
Dec 13, 2021 | 0.6200 | 0.6200 | 0.5900 | 0.5950 | 51,114 | -0.05(-7.75%) |
Dec 10, 2021 | 0.6500 | 0.6500 | 0.6300 | 0.6450 | 38,289 | -0.03(-3.87%) |
Dec 09, 2021 | 0.6900 | 0.6900 | 0.6400 | 0.6710 | 14,999 | -0.03(-3.90%) |
Dec 08, 2021 | 0.6900 | 0.6982 | 0.6700 | 0.6982 | 11,615 | +0.02(+2.32%) |
Dec 07, 2021 | 0.7300 | 0.7300 | 0.6824 | 0.6824 | 20,879 | -0.00(-0.12%) |
Dec 06, 2021 | 0.6600 | 0.6832 | 0.6322 | 0.6832 | 45,345 | +0.02(+3.52%) |
Dec 03, 2021 | 0.6630 | 0.6662 | 0.6400 | 0.6600 | 189,641 | -0.02(-2.29%) |
Dec 02, 2021 | 0.6800 | 0.6800 | 0.6400 | 0.6755 | 86,440 | +0.01(+1.06%) |
Dec 01, 2021 | 0.6973 | 0.6973 | 0.6413 | 0.6684 | 209,974 | +0.05(+8.86%) |
Nov 30, 2021 | 0.6500 | 0.6600 | 0.6090 | 0.6140 | 215,206 | -0.06(-9.01%) |
Nov 29, 2021 | 0.6800 | 0.7000 | 0.6646 | 0.6748 | 4,649,635 | -0.00(-0.31%) |
Nov 26, 2021 | 0.6700 | 0.7032 | 0.6490 | 0.6769 | 116,099 | -0.06(-8.34%) |
Nov 24, 2021 | 0.7601 | 0.7601 | 0.7010 | 0.7385 | 84,153 | -0.02(-3.02%) |
Nov 23, 2021 | 0.7730 | 0.7900 | 0.7600 | 0.7615 | 16,366 | -0.03(-3.61%) |
Nov 22, 2021 | 0.8000 | 0.8100 | 0.7730 | 0.7900 | 28,473 | -0.04(-4.31%) |
Nov 19, 2021 | 0.7931 | 0.8500 | 0.7931 | 0.8256 | 40,067 | -0.01(-1.13%) |
Nov 18, 2021 | 0.8700 | 0.8350 | 0.8350 | 0.8350 | 6,940 | -0.01(-1.30%) |
Nov 17, 2021 | 0.8300 | 0.8700 | 0.8300 | 0.8460 | 52,733 | -0.02(-2.20%) |
Nov 16, 2021 | 0.8800 | 0.8800 | 0.8432 | 0.8650 | 57,374 | -0.05(-4.95%) |
Nov 15, 2021 | 0.8976 | 0.9250 | 0.8976 | 0.9100 | 44,419 | +0.05(+5.83%) |
Nov 12, 2021 | 0.8600 | 0.8600 | 0.8460 | 0.8599 | 326,368 | -0.00(-0.01%) |
Nov 11, 2021 | 0.8700 | 0.8900 | 0.8525 | 0.8600 | 3,565 | -0.03(-3.85%) |
Nov 09, 2021 | 0.8686 | 0.9000 | 0.8686 | 0.8944 | 22,338 | +0.01(+1.06%) |
Nov 08, 2021 | 0.8600 | 0.8900 | 0.8600 | 0.8850 | 6,843 | +0.05(+5.94%) |
Nov 05, 2021 | 0.8600 | 0.8600 | 0.8300 | 0.8354 | 3,730 | +0.00(+0.55%) |
Nov 04, 2021 | 0.8619 | 0.8619 | 0.8200 | 0.8308 | 37,769 | -0.03(-3.61%) |
Nov 03, 2021 | 0.8200 | 0.8800 | 0.8200 | 0.8619 | 15,453 | +0.02(+2.61%) |
Nov 02, 2021 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 7,419 | -0.04(-4.42%) |
Nov 01, 2021 | 0.8209 | 0.8843 | 0.8501 | 0.8788 | 12,363 | +0.03(+3.38%) |
Oct 29, 2021 | 0.8550 | 0.8599 | 0.8500 | 0.8501 | 5,218 | -0.01(-1.72%) |
Oct 28, 2021 | 0.8600 | 0.8657 | 0.8400 | 0.8650 | 7,782 | +0.02(+1.91%) |
Oct 27, 2021 | 0.8460 | 0.8502 | 0.8383 | 0.8488 | 35,572 | -0.00(-0.14%) |
Oct 26, 2021 | 0.8400 | 0.8500 | 3,370 | +0.01(+1.78%) | ||
Oct 25, 2021 | 0.8300 | 0.8800 | 0.8247 | 0.8351 | 57,074 | -0.03(-2.91%) |
Oct 22, 2021 | 0.8518 | 0.8965 | 0.8518 | 0.8601 | 7,012 | -0.04(-4.21%) |
Oct 21, 2021 | 0.8922 | 0.8979 | 0.8700 | 0.8979 | 15,041 | +0.01(+1.09%) |
Oct 20, 2021 | 0.8800 | 0.8882 | 0.8680 | 0.8882 | 36,891 | -0.02(-2.13%) |
Oct 19, 2021 | 0.8744 | 0.9300 | 0.8744 | 0.9075 | 6,724 | +0.01(+0.83%) |
Oct 18, 2021 | 0.9100 | 0.9206 | 0.8695 | 0.9000 | 24,426 | -0.03(-3.23%) |
Oct 15, 2021 | 0.9006 | 0.9368 | 0.9006 | 0.9300 | 37,224 | -0.00(-0.32%) |
Oct 14, 2021 | 0.9293 | 0.9330 | 0.9100 | 0.9330 | 47,168 | +0.02(+1.92%) |
Oct 13, 2021 | 0.9659 | 0.9659 | 0.8907 | 0.9154 | 8,837 | +0.02(+1.71%) |
Oct 12, 2021 | 0.8961 | 0.9215 | 0.8800 | 0.9000 | 8,920 | -0.05(-5.26%) |
Oct 11, 2021 | 0.9597 | 0.9597 | 0.8783 | 0.9500 | 32,415 | -0.03(-3.01%) |
Oct 08, 2021 | 1.010 | 1.010 | 0.9661 | 0.9795 | 6,840 | -0.01(-1.06%) |
Oct 07, 2021 | 0.9800 | 1.010 | 0.9469 | 0.9900 | 65,349 | +0.01(+0.79%) |
Oct 06, 2021 | 1.010 | 1.010 | 0.9822 | 0.9822 | 54,374 | -0.05(-4.64%) |
Oct 05, 2021 | 1.020 | 1.040 | 1.020 | 1.030 | 5,183 | -0.01(-0.96%) |
Oct 04, 2021 | 1.070 | 1.090 | 1.010 | 1.040 | 42,764 | -0.05(-4.76%) |