Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.4590 | 0.4596 | 0.4368 | 0.4442 | 575,713 | -0.02(-4.21%) |
Nov 29, 2021 | 0.4500 | 0.4831 | 0.4500 | 0.4637 | 1,539,199 | +0.01(+1.38%) |
Nov 26, 2021 | 0.4350 | 0.4606 | 0.4150 | 0.4574 | 2,140,713 | +0.01(+2.67%) |
Nov 24, 2021 | 0.4303 | 0.4477 | 0.4301 | 0.4455 | 1,085,273 | +0.02(+3.60%) |
Nov 23, 2021 | 0.4500 | 0.4594 | 0.4100 | 0.4300 | 2,510,432 | -0.03(-6.09%) |
Nov 22, 2021 | 0.4460 | 0.4600 | 0.4403 | 0.4579 | 2,377,031 | +0.01(+2.88%) |
Nov 19, 2021 | 0.4575 | 0.4665 | 0.4415 | 0.4451 | 1,955,141 | -0.01(-3.03%) |
Nov 18, 2021 | 0.4700 | 0.4782 | 0.4590 | 0.4590 | 2,133,102 | -0.02(-4.04%) |
Nov 17, 2021 | 0.4609 | 0.4850 | 0.4590 | 0.4783 | 3,498,769 | +0.02(+3.57%) |
Nov 16, 2021 | 0.4690 | 0.4900 | 0.4601 | 0.4618 | 1,222,764 | -0.01(-2.16%) |
Nov 15, 2021 | 0.4600 | 0.4720 | 0.4612 | 0.4720 | 1,013,279 | +0.00(+0.40%) |
Nov 12, 2021 | 0.4787 | 0.4800 | 0.4620 | 0.4701 | 597,796 | -0.00(-0.97%) |
Nov 11, 2021 | 0.4800 | 0.4803 | 0.4620 | 0.4747 | 1,295,750 | -0.00(-0.19%) |
Nov 10, 2021 | 0.4929 | 0.4756 | 1,499,607 | -0.02(-4.50%) | ||
Nov 09, 2021 | 0.4900 | 0.5000 | 0.4830 | 0.4980 | 1,166,164 | -0.00(-0.40%) |
Nov 08, 2021 | 0.4950 | 0.5170 | 0.4820 | 0.5000 | 2,171,398 | +0.02(+3.54%) |
Nov 05, 2021 | 0.4850 | 0.4868 | 0.4771 | 0.4829 | 945,887 | -0.00(-0.35%) |
Nov 04, 2021 | 0.4900 | 0.4923 | 0.4775 | 0.4846 | 1,483,650 | -0.01(-1.56%) |
Nov 03, 2021 | 0.4800 | 0.4998 | 0.4807 | 0.4923 | 1,821,795 | +0.01(+2.14%) |
Nov 02, 2021 | 0.4820 | 0.4936 | 0.4772 | 0.4820 | 1,164,611 | -0.01(-1.03%) |
Nov 01, 2021 | 0.4770 | 0.4976 | 0.4760 | 0.4870 | 1,843,259 | +0.01(+2.31%) |
Oct 29, 2021 | 0.4821 | 0.4821 | 0.4700 | 0.4760 | 1,194,242 | -0.01(-1.14%) |
Oct 28, 2021 | 0.5000 | 0.4956 | 0.4700 | 0.4815 | 2,245,527 | +0.00(+0.31%) |
Oct 27, 2021 | 0.4888 | 0.5185 | 0.4731 | 0.4800 | 5,899,202 | +0.01(+1.91%) |
Oct 26, 2021 | 0.4755 | 0.4710 | 9,226,880 | -0.02(-3.40%) | ||
Oct 25, 2021 | 0.4855 | 0.5900 | 0.4781 | 0.4876 | 36,061,400 | +0.02(+4.64%) |
Oct 22, 2021 | 0.4653 | 0.4819 | 0.4570 | 0.4660 | 2,032,272 | -0.00(-0.43%) |
Oct 21, 2021 | 0.4600 | 0.4728 | 0.4600 | 0.4680 | 665,521 | +0.01(+1.19%) |
Oct 20, 2021 | 0.4600 | 0.4714 | 0.4575 | 0.4625 | 1,011,271 | -0.01(-1.64%) |
Oct 19, 2021 | 0.4750 | 0.4775 | 0.4650 | 0.4702 | 711,192 | -0.01(-1.28%) |
Oct 18, 2021 | 0.4780 | 0.4850 | 0.4740 | 0.4763 | 820,195 | -0.01(-1.16%) |
Oct 15, 2021 | 0.4900 | 0.4900 | 0.4741 | 0.4819 | 707,988 | -0.00(-0.50%) |
Oct 14, 2021 | 0.4730 | 0.4899 | 0.4730 | 0.4843 | 1,007,569 | +0.01(+2.80%) |
Oct 13, 2021 | 0.4602 | 0.4800 | 0.4602 | 0.4711 | 838,812 | +0.00(+0.96%) |
Oct 12, 2021 | 0.4595 | 0.4730 | 0.4560 | 0.4666 | 747,034 | +0.01(+1.55%) |
Oct 11, 2021 | 0.4575 | 0.4651 | 0.4575 | 0.4595 | 442,275 | -0.00(-0.39%) |
Oct 08, 2021 | 0.4601 | 0.4621 | 0.4550 | 0.4613 | 733,428 | -0.00(-0.19%) |
Oct 07, 2021 | 0.4535 | 0.4730 | 0.4535 | 0.4622 | 925,018 | +0.01(+1.85%) |
Oct 06, 2021 | 0.4600 | 0.4634 | 0.4530 | 0.4538 | 834,774 | -0.01(-2.37%) |
Oct 05, 2021 | 0.4565 | 0.4655 | 0.4565 | 0.4648 | 1,012,531 | +0.01(+1.64%) |
Oct 04, 2021 | 0.4600 | 0.4645 | 0.4550 | 0.4573 | 876,876 | -0.01(-1.12%) |
Oct 01, 2021 | 0.4700 | 0.4755 | 0.4605 | 0.4625 | 1,125,613 | -0.00(-0.37%) |
Sep 30, 2021 | 0.4590 | 0.4840 | 0.4572 | 0.4642 | 1,687,808 | +0.01(+1.55%) |
Sep 29, 2021 | 0.4650 | 0.4700 | 0.4558 | 0.4571 | 1,705,289 | -0.00(-1.02%) |
Sep 28, 2021 | 0.4800 | 0.4800 | 0.4610 | 0.4618 | 1,087,934 | -0.01(-2.57%) |
Sep 27, 2021 | 0.4749 | 0.4890 | 0.4700 | 0.4740 | 908,740 | +0.00(+0.19%) |
Sep 24, 2021 | 0.4769 | 0.4840 | 0.4680 | 0.4731 | 944,120 | -0.01(-2.15%) |
Sep 23, 2021 | 0.4670 | 0.4901 | 0.4670 | 0.4835 | 1,585,712 | +0.01(+2.63%) |
Sep 22, 2021 | 0.4603 | 0.4740 | 0.4527 | 0.4711 | 977,534 | +0.01(+2.06%) |
Sep 21, 2021 | 0.4700 | 0.4749 | 0.4600 | 0.4616 | 895,771 | -0.01(-1.30%) |
Sep 20, 2021 | 0.4740 | 0.4807 | 0.4600 | 0.4677 | 2,123,596 | -0.02(-4.86%) |
Sep 17, 2021 | 0.4888 | 0.4939 | 0.4722 | 0.4916 | 1,238,333 | +0.01(+1.03%) |
Sep 16, 2021 | 0.4750 | 0.4950 | 0.4750 | 0.4866 | 2,857,339 | +0.01(+2.42%) |
Sep 15, 2021 | 0.4800 | 0.4951 | 0.4750 | 0.4751 | 1,193,279 | -0.01(-1.92%) |
Sep 14, 2021 | 0.5061 | 0.5101 | 0.4700 | 0.4844 | 2,384,921 | -0.02(-4.19%) |
Sep 13, 2021 | 0.5100 | 0.5260 | 0.5000 | 0.5056 | 1,010,312 | -0.00(-0.34%) |
Sep 10, 2021 | 0.5101 | 0.5329 | 0.4999 | 0.5073 | 2,579,837 | -0.00(-0.86%) |
Sep 09, 2021 | 0.4972 | 0.5169 | 0.4972 | 0.5117 | 1,016,991 | +0.01(+2.57%) |
Sep 08, 2021 | 0.5096 | 0.5175 | 0.4912 | 0.4989 | 773,799 | -0.01(-2.21%) |
Sep 07, 2021 | 0.5200 | 0.5251 | 0.5023 | 0.5102 | 1,018,888 | -0.02(-3.28%) |
Sep 03, 2021 | 0.5221 | 0.5349 | 0.5101 | 0.5275 | 1,722,840 | -0.01(-1.59%) |
Sep 02, 2021 | 0.5500 | 0.5575 | 0.5360 | 0.5360 | 1,845,390 | -0.01(-2.19%) |