Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.4490 | 0.4490 | 0.4061 | 0.4340 | 280,041 | -0.00(-0.50%) |
Nov 29, 2021 | 0.4410 | 0.4416 | 0.4050 | 0.4362 | 98,786 | +0.01(+2.18%) |
Nov 26, 2021 | 0.3944 | 0.4269 | 0.3901 | 0.4269 | 99,922 | +0.02(+3.92%) |
Nov 24, 2021 | 0.3900 | 0.4108 | 0.3841 | 0.4108 | 143,247 | +0.02(+6.45%) |
Nov 23, 2021 | 0.4100 | 0.4100 | 0.3680 | 0.3859 | 184,367 | -0.01(-2.48%) |
Nov 22, 2021 | 0.4335 | 0.4335 | 0.3852 | 0.3957 | 386,518 | -0.02(-5.79%) |
Nov 19, 2021 | 0.3860 | 0.4259 | 0.3860 | 0.4200 | 380,453 | +0.00(+0.00%) |
Nov 18, 2021 | 0.4710 | 0.4200 | 0.4162 | 0.4200 | 638,778 | -0.03(-7.08%) |
Nov 17, 2021 | 0.4600 | 0.4782 | 0.4495 | 0.4520 | 259,531 | -0.01(-1.74%) |
Nov 16, 2021 | 0.4679 | 0.4805 | 0.4511 | 0.4600 | 158,968 | -0.02(-3.71%) |
Nov 15, 2021 | 0.5100 | 0.5140 | 0.4700 | 0.4777 | 61,751 | -0.01(-1.87%) |
Nov 12, 2021 | 0.4786 | 0.4969 | 0.4688 | 0.4868 | 199,115 | +0.01(+1.08%) |
Nov 11, 2021 | 0.4925 | 0.4925 | 0.4700 | 0.4816 | 190,034 | -0.01(-2.71%) |
Nov 10, 2021 | 0.5080 | 0.4950 | 272,177 | -0.01(-1.00%) | ||
Nov 09, 2021 | 0.4995 | 0.5000 | 0.4800 | 0.5000 | 240,120 | +0.01(+2.88%) |
Nov 08, 2021 | 0.4220 | 0.4860 | 0.4220 | 0.4860 | 245,828 | +0.04(+8.00%) |
Nov 05, 2021 | 0.4711 | 0.4745 | 0.4288 | 0.4500 | 246,124 | -0.02(-4.98%) |
Nov 04, 2021 | 0.4899 | 0.4899 | 0.4616 | 0.4736 | 106,854 | -0.00(-0.44%) |
Nov 03, 2021 | 0.4825 | 0.4881 | 0.4662 | 0.4757 | 158,065 | -0.03(-5.03%) |
Nov 02, 2021 | 0.5007 | 0.5009 | 0.4842 | 0.5009 | 115,400 | +0.00(+0.18%) |
Nov 01, 2021 | 0.5000 | 0.4933 | 0.4608 | 0.5000 | 461,806 | +0.01(+1.36%) |
Oct 29, 2021 | 0.5000 | 0.5017 | 0.4710 | 0.4933 | 190,585 | +0.01(+2.77%) |
Oct 28, 2021 | 0.4579 | 0.4893 | 0.4579 | 0.4800 | 309,796 | +0.02(+4.83%) |
Oct 27, 2021 | 0.5130 | 0.5130 | 0.4536 | 0.4579 | 233,521 | -0.04(-7.14%) |
Oct 26, 2021 | 0.5252 | 0.4931 | 243,906 | -0.02(-3.18%) | ||
Oct 25, 2021 | 0.5410 | 0.5410 | 0.4916 | 0.5093 | 519,829 | +0.01(+2.39%) |
Oct 22, 2021 | 0.5270 | 0.5300 | 0.4820 | 0.4974 | 326,037 | -0.01(-2.47%) |
Oct 21, 2021 | 0.5170 | 0.5170 | 0.4800 | 0.5100 | 183,634 | +0.02(+4.72%) |
Oct 20, 2021 | 0.5027 | 0.5070 | 0.4701 | 0.4870 | 210,351 | +0.00(+0.87%) |
Oct 19, 2021 | 0.5490 | 0.5490 | 0.4805 | 0.4828 | 293,602 | -0.02(-4.24%) |
Oct 18, 2021 | 0.4890 | 0.5258 | 0.4524 | 0.5042 | 446,995 | +0.03(+5.68%) |
Oct 15, 2021 | 0.5310 | 0.5310 | 0.4466 | 0.4771 | 1,237,697 | -0.05(-9.26%) |
Oct 14, 2021 | 0.5301 | 0.5301 | 0.5083 | 0.5258 | 414,432 | +0.01(+2.90%) |
Oct 13, 2021 | 0.5320 | 0.5471 | 0.5056 | 0.5110 | 626,251 | +0.01(+2.20%) |
Oct 12, 2021 | 0.4610 | 0.5190 | 0.4438 | 0.5000 | 939,164 | +0.02(+3.93%) |
Oct 11, 2021 | 0.4900 | 0.4900 | 0.4260 | 0.4811 | 649,061 | +0.03(+7.05%) |
Oct 08, 2021 | 0.4745 | 0.4745 | 0.4260 | 0.4494 | 404,673 | -0.01(-2.30%) |
Oct 07, 2021 | 0.3667 | 0.4676 | 0.3584 | 0.4600 | 550,640 | +0.09(+24.32%) |
Oct 06, 2021 | 0.3815 | 0.3846 | 0.3570 | 0.3700 | 330,260 | -0.01(-3.17%) |
Oct 05, 2021 | 0.3972 | 0.4064 | 0.3730 | 0.3821 | 237,505 | -0.02(-4.74%) |
Oct 04, 2021 | 0.4400 | 0.4400 | 0.3918 | 0.4011 | 398,390 | -0.02(-4.48%) |
Oct 01, 2021 | 0.3700 | 0.4239 | 0.3700 | 0.4199 | 448,555 | +0.04(+9.46%) |
Sep 30, 2021 | 0.4680 | 0.4680 | 0.3660 | 0.3836 | 1,388,049 | -0.07(-15.75%) |
Sep 29, 2021 | 0.4850 | 0.4909 | 0.4465 | 0.4553 | 441,150 | -0.03(-6.12%) |
Sep 28, 2021 | 0.5210 | 0.5370 | 0.4646 | 0.4850 | 751,876 | -0.04(-6.91%) |
Sep 27, 2021 | 0.4700 | 0.5550 | 0.4404 | 0.5210 | 1,840,480 | +0.06(+12.04%) |
Sep 24, 2021 | 0.3780 | 0.4857 | 0.3550 | 0.4650 | 1,613,680 | +0.10(+27.68%) |
Sep 23, 2021 | 0.3345 | 0.3646 | 0.3200 | 0.3642 | 945,670 | +0.05(+15.40%) |
Sep 22, 2021 | 0.3250 | 0.3301 | 0.3055 | 0.3156 | 1,126,935 | +0.01(+3.68%) |
Sep 21, 2021 | 0.2912 | 0.3090 | 0.2900 | 0.3044 | 381,285 | +0.01(+4.97%) |
Sep 20, 2021 | 0.2971 | 0.2972 | 0.2820 | 0.2900 | 288,980 | -0.02(-7.76%) |
Sep 17, 2021 | 0.2878 | 0.3144 | 0.2878 | 0.3144 | 91,330 | +0.01(+3.39%) |
Sep 16, 2021 | 0.2993 | 0.3100 | 0.2963 | 0.3041 | 71,902 | -0.01(-1.78%) |
Sep 15, 2021 | 0.2895 | 0.3150 | 0.2895 | 0.3096 | 331,761 | +0.01(+3.41%) |
Sep 14, 2021 | 0.3200 | 0.3200 | 0.2994 | 0.2994 | 130,521 | -0.02(-4.95%) |
Sep 13, 2021 | 0.3293 | 0.3300 | 0.3150 | 0.3150 | 206,005 | -0.01(-2.57%) |
Sep 10, 2021 | 0.3126 | 0.3259 | 0.3126 | 0.3233 | 199,454 | -0.00(-0.31%) |
Sep 09, 2021 | 0.3035 | 0.3284 | 0.3035 | 0.3243 | 203,867 | +0.01(+2.01%) |
Sep 08, 2021 | 0.3060 | 0.3314 | 0.3000 | 0.3179 | 750,520 | +0.00(+0.60%) |
Sep 07, 2021 | 0.2870 | 0.3160 | 0.2843 | 0.3160 | 463,394 | +0.03(+9.95%) |
Sep 03, 2021 | 0.2923 | 0.2960 | 0.2751 | 0.2874 | 512,675 | +0.00(+1.55%) |
Sep 02, 2021 | 0.2920 | 0.2977 | 0.2681 | 0.2830 | 392,657 | +0.01(+5.56%) |