Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.8147 | 0.8358 | 0.8000 | 0.8101 | 114,003 | -0.03(-3.55%) |
Dec 30, 2021 | 0.7920 | 0.8599 | 0.7920 | 0.8399 | 105,153 | +0.04(+4.90%) |
Dec 29, 2021 | 0.8100 | 0.8101 | 0.7920 | 0.8007 | 49,475 | -0.02(-1.90%) |
Dec 28, 2021 | 0.8500 | 0.8500 | 0.8050 | 0.8162 | 44,048 | -0.03(-3.98%) |
Dec 27, 2021 | 0.8300 | 0.8516 | 0.8201 | 0.8500 | 97,290 | +0.03(+3.16%) |
Dec 23, 2021 | 0.8056 | 0.8247 | 0.7601 | 0.8240 | 323,486 | +0.01(+1.70%) |
Dec 22, 2021 | 0.8100 | 0.8296 | 0.8010 | 0.8102 | 50,920 | +0.00(+0.50%) |
Dec 21, 2021 | 0.8300 | 0.8297 | 0.7901 | 0.8062 | 72,266 | -0.00(-0.47%) |
Dec 20, 2021 | 0.8110 | 0.8479 | 0.8000 | 0.8100 | 31,567 | -0.02(-2.15%) |
Dec 17, 2021 | 0.8300 | 0.8340 | 0.8110 | 0.8278 | 39,915 | -0.01(-1.41%) |
Dec 16, 2021 | 0.8451 | 0.8598 | 0.8301 | 0.8396 | 65,577 | -0.00(-0.18%) |
Dec 15, 2021 | 0.8500 | 0.8500 | 0.8311 | 0.8411 | 24,321 | -0.01(-1.06%) |
Dec 14, 2021 | 0.8311 | 0.8600 | 0.8311 | 0.8501 | 33,373 | +0.02(+2.15%) |
Dec 13, 2021 | 0.9050 | 0.9098 | 0.8311 | 0.8322 | 64,419 | -0.07(-7.86%) |
Dec 10, 2021 | 0.9050 | 0.9225 | 0.9000 | 0.9032 | 9,792 | -0.01(-0.86%) |
Dec 09, 2021 | 0.9900 | 0.9900 | 0.9110 | 0.9110 | 36,218 | -0.02(-2.15%) |
Dec 08, 2021 | 0.9600 | 0.9998 | 0.9000 | 0.9310 | 226,505 | -0.04(-4.33%) |
Dec 07, 2021 | 0.8500 | 1.010 | 0.8500 | 0.9731 | 365,597 | +0.09(+10.19%) |
Dec 06, 2021 | 0.8434 | 0.9500 | 0.8350 | 0.8831 | 700,251 | +0.03(+4.05%) |
Dec 03, 2021 | 0.8800 | 0.8868 | 0.8100 | 0.8487 | 77,114 | -0.03(-3.57%) |
Dec 02, 2021 | 0.8800 | 0.9100 | 0.8800 | 0.8801 | 24,569 | +0.00(+0.01%) |
Dec 01, 2021 | 0.9300 | 0.9367 | 0.8800 | 0.8800 | 52,829 | -0.06(-6.41%) |
Nov 30, 2021 | 0.9300 | 0.9527 | 0.9077 | 0.9403 | 117,111 | +0.00(+0.03%) |
Nov 29, 2021 | 1.010 | 1.010 | 0.9000 | 0.9400 | 179,166 | -0.05(-4.81%) |
Nov 26, 2021 | 1.020 | 1.020 | 0.9500 | 0.9875 | 105,042 | -0.06(-5.95%) |
Nov 24, 2021 | 1.000 | 1.070 | 1.000 | 1.050 | 441,294 | +0.04(+3.96%) |
Nov 23, 2021 | 1.060 | 1.100 | 0.9798 | 1.010 | 195,419 | -0.07(-6.48%) |
Nov 22, 2021 | 1.300 | 1.300 | 1.050 | 1.080 | 227,915 | -0.21(-16.28%) |
Nov 19, 2021 | 1.310 | 1.320 | 1.210 | 1.290 | 121,619 | -0.02(-1.53%) |
Nov 18, 2021 | 1.270 | 1.332 | 1.210 | 1.310 | 683,899 | +0.05(+3.97%) |
Nov 17, 2021 | 1.210 | 1.260 | 1.190 | 1.260 | 133,044 | +0.06(+5.00%) |
Nov 16, 2021 | 1.130 | 1.230 | 1.130 | 1.200 | 32,800 | +0.01(+0.84%) |
Nov 15, 2021 | 1.180 | 1.230 | 1.170 | 1.190 | 70,131 | -0.01(-0.42%) |
Nov 12, 2021 | 1.140 | 1.240 | 1.110 | 1.195 | 337,477 | +0.07(+5.75%) |
Nov 11, 2021 | 1.150 | 1.150 | 1.090 | 1.130 | 76,139 | -0.02(-1.74%) |
Nov 10, 2021 | 1.120 | 1.150 | 63,633 | -0.00(-0.01%) | ||
Nov 09, 2021 | 1.180 | 1.190 | 1.150 | 1.150 | 28,772 | -0.05(-4.16%) |
Nov 08, 2021 | 1.190 | 1.200 | 1.170 | 1.200 | 15,911 | +0.04(+3.45%) |
Nov 05, 2021 | 1.160 | 1.200 | 1.160 | 1.160 | 24,234 | -0.01(-0.85%) |
Nov 04, 2021 | 1.220 | 1.220 | 1.170 | 1.170 | 10,610 | -0.05(-4.10%) |
Nov 03, 2021 | 1.190 | 1.230 | 1.180 | 1.220 | 31,829 | +0.04(+3.39%) |
Nov 02, 2021 | 1.210 | 1.210 | 1.150 | 1.180 | 74,325 | -0.05(-4.07%) |
Nov 01, 2021 | 1.150 | 1.260 | 1.160 | 1.230 | 273,780 | +0.07(+6.03%) |
Oct 29, 2021 | 1.160 | 1.180 | 1.160 | 1.160 | 22,664 | -0.02(-1.69%) |
Oct 28, 2021 | 1.140 | 1.295 | 1.140 | 1.180 | 219,146 | +0.03(+2.61%) |
Oct 27, 2021 | 1.300 | 1.339 | 1.120 | 1.150 | 163,162 | -0.17(-12.88%) |
Oct 26, 2021 | 1.180 | 1.320 | 833,526 | +0.15(+12.82%) | ||
Oct 25, 2021 | 1.180 | 1.190 | 1.160 | 1.170 | 13,797 | -0.02(-1.68%) |
Oct 22, 2021 | 1.250 | 1.250 | 1.185 | 1.190 | 40,564 | -0.01(-0.83%) |
Oct 21, 2021 | 1.180 | 1.286 | 1.170 | 1.200 | 162,661 | +0.01(+0.84%) |
Oct 20, 2021 | 1.210 | 1.220 | 1.190 | 1.190 | 18,117 | +0.00(+0.00%) |
Oct 19, 2021 | 1.210 | 1.220 | 1.180 | 1.190 | 10,015 | +0.00(+0.00%) |
Oct 18, 2021 | 1.120 | 1.220 | 1.120 | 1.190 | 116,364 | +0.06(+5.31%) |
Oct 15, 2021 | 1.250 | 1.250 | 1.110 | 1.130 | 49,469 | +0.03(+2.73%) |
Oct 14, 2021 | 1.070 | 1.120 | 1.070 | 1.100 | 28,488 | +0.02(+1.84%) |
Oct 13, 2021 | 1.099 | 1.120 | 1.080 | 1.080 | 34,650 | -0.02(-1.72%) |
Oct 12, 2021 | 1.120 | 1.121 | 1.090 | 1.099 | 18,513 | -0.03(-2.54%) |
Oct 11, 2021 | 1.120 | 1.160 | 1.110 | 1.128 | 10,406 | -0.00(-0.21%) |
Oct 08, 2021 | 1.130 | 1.160 | 1.100 | 1.130 | 25,522 | +0.00(+0.00%) |
Oct 07, 2021 | 1.080 | 1.180 | 1.050 | 1.130 | 116,957 | +0.08(+7.47%) |
Oct 06, 2021 | 1.000 | 1.067 | 1.000 | 1.052 | 21,870 | +0.00(+0.14%) |
Oct 05, 2021 | 1.100 | 1.100 | 1.030 | 1.050 | 121,419 | -0.03(-2.78%) |
Oct 04, 2021 | 1.140 | 1.140 | 1.060 | 1.080 | 43,013 | -0.02(-1.82%) |