Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.4725 | 0.4900 | 0.4676 | 0.4789 | 136,055 | -0.00(-0.23%) |
Aug 30, 2021 | 0.4945 | 0.4945 | 0.4700 | 0.4800 | 148,182 | +0.00(+0.00%) |
Aug 27, 2021 | 0.4940 | 0.4940 | 0.4700 | 0.4800 | 182,078 | +0.01(+1.27%) |
Aug 26, 2021 | 0.5080 | 0.5080 | 0.4730 | 0.4740 | 191,395 | -0.03(-6.69%) |
Aug 25, 2021 | 0.5220 | 0.5383 | 0.4830 | 0.5080 | 740,172 | +0.01(+1.60%) |
Aug 24, 2021 | 0.4965 | 0.5210 | 0.4800 | 0.5000 | 661,373 | +0.02(+3.71%) |
Aug 23, 2021 | 0.4700 | 0.4840 | 0.4559 | 0.4821 | 301,329 | +0.01(+2.62%) |
Aug 20, 2021 | 0.4798 | 0.4798 | 0.4492 | 0.4698 | 81,229 | +0.01(+2.96%) |
Aug 19, 2021 | 0.4700 | 0.4821 | 0.4480 | 0.4563 | 303,189 | -0.02(-3.49%) |
Aug 18, 2021 | 0.4400 | 0.4935 | 0.4400 | 0.4728 | 340,956 | +0.01(+2.89%) |
Aug 17, 2021 | 0.4900 | 0.4900 | 0.4404 | 0.4595 | 261,259 | -0.01(-2.13%) |
Aug 16, 2021 | 0.5173 | 0.5245 | 0.4555 | 0.4695 | 427,438 | -0.03(-6.10%) |
Aug 13, 2021 | 0.5006 | 0.5100 | 0.4851 | 0.5000 | 636,246 | +0.00(+0.91%) |
Aug 12, 2021 | 0.4970 | 0.5000 | 0.4646 | 0.4955 | 303,393 | +0.01(+1.04%) |
Aug 11, 2021 | 0.4617 | 0.4963 | 0.4400 | 0.4904 | 651,322 | +0.03(+7.29%) |
Aug 10, 2021 | 0.4241 | 0.4725 | 0.4241 | 0.4571 | 382,424 | +0.02(+4.55%) |
Aug 09, 2021 | 0.4340 | 0.4625 | 0.4250 | 0.4372 | 391,082 | -0.02(-4.40%) |
Aug 06, 2021 | 0.4735 | 0.4735 | 0.4350 | 0.4573 | 209,524 | -0.00(-0.24%) |
Aug 05, 2021 | 0.4250 | 0.4640 | 0.4241 | 0.4584 | 229,857 | +0.02(+4.90%) |
Aug 04, 2021 | 0.4723 | 0.4763 | 0.4220 | 0.4370 | 352,975 | -0.03(-7.02%) |
Aug 03, 2021 | 0.4754 | 0.4950 | 0.4464 | 0.4700 | 132,818 | -0.01(-2.08%) |
Aug 02, 2021 | 0.4567 | 0.4850 | 0.4400 | 0.4800 | 255,648 | +0.02(+3.36%) |
Jul 30, 2021 | 0.4549 | 0.4645 | 0.4250 | 0.4644 | 347,923 | +0.01(+1.40%) |
Jul 29, 2021 | 0.4231 | 0.4650 | 0.4231 | 0.4580 | 141,952 | +0.01(+1.55%) |
Jul 28, 2021 | 0.4286 | 0.4610 | 0.4200 | 0.4510 | 309,427 | +0.03(+7.13%) |
Jul 27, 2021 | 0.4300 | 0.4380 | 0.4200 | 0.4210 | 115,304 | -0.02(-3.88%) |
Jul 26, 2021 | 0.4600 | 0.4610 | 0.4180 | 0.4380 | 411,182 | -0.02(-4.78%) |
Jul 23, 2021 | 0.4530 | 0.4611 | 0.4400 | 0.4600 | 142,592 | +0.01(+1.55%) |
Jul 22, 2021 | 0.4500 | 0.4544 | 0.4351 | 0.4530 | 113,166 | +0.01(+1.66%) |
Jul 21, 2021 | 0.4300 | 0.4538 | 0.4300 | 0.4456 | 92,541 | +0.01(+1.27%) |
Jul 20, 2021 | 0.4594 | 0.4594 | 0.4186 | 0.4400 | 276,508 | -0.01(-2.91%) |
Jul 19, 2021 | 0.4510 | 0.4535 | 0.4250 | 0.4532 | 509,952 | -0.01(-2.52%) |
Jul 16, 2021 | 0.4650 | 0.4663 | 0.4518 | 0.4649 | 152,434 | -0.00(-0.02%) |
Jul 15, 2021 | 0.4750 | 0.4796 | 0.4550 | 0.4650 | 510,780 | -0.01(-3.04%) |
Jul 14, 2021 | 0.4947 | 0.5000 | 0.4739 | 0.4796 | 442,020 | -0.02(-3.11%) |
Jul 13, 2021 | 0.4900 | 0.4950 | 0.4790 | 0.4950 | 194,994 | +0.01(+2.70%) |
Jul 12, 2021 | 0.4850 | 0.4850 | 0.4641 | 0.4820 | 188,347 | +0.00(+0.42%) |
Jul 09, 2021 | 0.4843 | 0.4843 | 0.4755 | 0.4800 | 91,121 | +0.00(+0.42%) |
Jul 08, 2021 | 0.4800 | 0.4862 | 0.4629 | 0.4780 | 205,754 | -0.00(-0.42%) |
Jul 07, 2021 | 0.4750 | 0.4830 | 0.4728 | 0.4800 | 238,466 | -0.01(-1.98%) |
Jul 06, 2021 | 0.5000 | 0.5000 | 0.4750 | 0.4897 | 138,347 | +0.01(+2.02%) |
Jul 02, 2021 | 0.4750 | 0.4899 | 0.4700 | 0.4800 | 94,800 | -0.01(-2.02%) |
Jul 01, 2021 | 0.4841 | 0.4925 | 0.4750 | 0.4899 | 99,043 | +0.01(+3.14%) |
Jun 30, 2021 | 0.4800 | 0.4840 | 0.4725 | 0.4750 | 184,497 | -0.01(-1.88%) |
Jun 29, 2021 | 0.4799 | 0.4950 | 0.4718 | 0.4841 | 219,150 | -0.00(-0.66%) |
Jun 28, 2021 | 0.4914 | 0.5035 | 0.4800 | 0.4873 | 324,063 | -0.02(-3.22%) |
Jun 25, 2021 | 0.4900 | 0.5150 | 0.4900 | 0.5035 | 175,530 | -0.01(-1.27%) |
Jun 24, 2021 | 0.5000 | 0.5103 | 0.4900 | 0.5100 | 157,577 | +0.02(+3.03%) |
Jun 23, 2021 | 0.4700 | 0.5062 | 0.4700 | 0.4950 | 439,505 | +0.01(+2.91%) |
Jun 22, 2021 | 0.4800 | 0.4983 | 0.4750 | 0.4810 | 217,949 | -0.02(-3.39%) |
Jun 21, 2021 | 0.4768 | 0.5050 | 0.4700 | 0.4979 | 353,902 | -0.01(-1.41%) |
Jun 18, 2021 | 0.5100 | 0.5150 | 0.4850 | 0.5050 | 794,665 | +0.00(+0.20%) |
Jun 17, 2021 | 0.5050 | 0.5200 | 0.5000 | 0.5040 | 201,646 | -0.01(-1.18%) |
Jun 16, 2021 | 0.4900 | 0.5349 | 0.4900 | 0.5100 | 649,148 | +0.00(+0.00%) |
Jun 15, 2021 | 0.5117 | 0.5499 | 0.4990 | 0.5100 | 404,516 | -0.03(-4.76%) |
Jun 14, 2021 | 0.5700 | 0.5750 | 0.5110 | 0.5355 | 678,133 | -0.03(-4.48%) |
Jun 11, 2021 | 0.5700 | 0.5745 | 0.5500 | 0.5606 | 317,768 | +0.00(+0.11%) |
Jun 10, 2021 | 0.5620 | 0.5700 | 0.5400 | 0.5600 | 371,512 | -0.00(-0.44%) |
Jun 09, 2021 | 0.5654 | 0.5700 | 0.5300 | 0.5625 | 571,999 | +0.02(+4.15%) |
Jun 08, 2021 | 0.5400 | 0.5880 | 0.5301 | 0.5401 | 255,790 | -0.01(-1.17%) |
Jun 07, 2021 | 0.5408 | 0.5468 | 0.5150 | 0.5465 | 244,373 | +0.02(+3.35%) |
Jun 04, 2021 | 0.5433 | 0.5508 | 0.5200 | 0.5288 | 151,433 | -0.01(-2.09%) |
Jun 03, 2021 | 0.5200 | 0.5401 | 0.5150 | 0.5401 | 210,248 | +0.00(+0.02%) |
Jun 02, 2021 | 0.5200 | 0.5515 | 0.5130 | 0.5400 | 185,174 | +0.02(+2.86%) |