Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 0.6849 | 0.7095 | 0.6849 | 0.7065 | 793,756 | +0.03(+4.67%) |
Aug 30, 2021 | 0.6900 | 0.7199 | 0.6719 | 0.6750 | 774,947 | -0.02(-3.36%) |
Aug 27, 2021 | 0.7100 | 0.7199 | 0.6920 | 0.6985 | 699,567 | +0.00(+0.09%) |
Aug 26, 2021 | 0.6900 | 0.7100 | 0.6837 | 0.6979 | 913,911 | +0.01(+2.08%) |
Aug 25, 2021 | 0.6800 | 0.6895 | 0.6750 | 0.6837 | 965,727 | +0.01(+1.51%) |
Aug 24, 2021 | 0.6600 | 0.6848 | 0.6411 | 0.6735 | 1,155,655 | +0.04(+6.90%) |
Aug 23, 2021 | 0.6300 | 0.6484 | 0.6300 | 0.6300 | 1,047,231 | +0.01(+1.22%) |
Aug 20, 2021 | 0.6280 | 0.6297 | 0.6110 | 0.6224 | 934,708 | +0.02(+2.91%) |
Aug 19, 2021 | 0.6200 | 0.6389 | 0.6002 | 0.6048 | 609,567 | -0.02(-2.47%) |
Aug 18, 2021 | 0.6200 | 0.6500 | 0.6103 | 0.6201 | 1,686,159 | +0.01(+1.61%) |
Aug 17, 2021 | 0.6940 | 0.6990 | 0.5960 | 0.6103 | 3,938,228 | -0.08(-12.16%) |
Aug 16, 2021 | 0.7104 | 0.7200 | 0.6900 | 0.6948 | 1,100,440 | -0.03(-3.50%) |
Aug 13, 2021 | 0.7350 | 0.7500 | 0.7123 | 0.7200 | 1,279,939 | -0.02(-3.08%) |
Aug 12, 2021 | 0.7600 | 0.7600 | 0.7350 | 0.7429 | 604,269 | -0.01(-1.69%) |
Aug 11, 2021 | 0.7400 | 0.7791 | 0.7412 | 0.7557 | 598,772 | -0.02(-2.99%) |
Aug 10, 2021 | 0.7824 | 0.7849 | 0.7530 | 0.7790 | 1,729,612 | +0.01(+1.92%) |
Aug 09, 2021 | 0.7700 | 0.7824 | 0.7588 | 0.7643 | 733,558 | -0.01(-1.20%) |
Aug 06, 2021 | 0.7500 | 0.7886 | 0.7400 | 0.7736 | 661,787 | +0.02(+3.13%) |
Aug 05, 2021 | 0.7400 | 0.7582 | 0.7400 | 0.7501 | 1,083,053 | +0.01(+1.50%) |
Aug 04, 2021 | 0.7535 | 0.7868 | 0.7320 | 0.7390 | 885,272 | -0.02(-2.76%) |
Aug 03, 2021 | 0.7600 | 0.7868 | 0.7335 | 0.7600 | 1,139,484 | +0.01(+1.21%) |
Aug 02, 2021 | 0.7703 | 0.7789 | 0.7500 | 0.7509 | 623,618 | -0.01(-1.20%) |
Jul 30, 2021 | 0.7750 | 0.7759 | 0.7600 | 0.7600 | 1,031,802 | +0.00(+0.00%) |
Jul 29, 2021 | 0.7670 | 0.7766 | 0.7550 | 0.7600 | 806,010 | -0.01(-1.30%) |
Jul 28, 2021 | 0.7400 | 0.7766 | 0.7400 | 0.7700 | 873,040 | +0.02(+3.19%) |
Jul 27, 2021 | 0.7800 | 0.7800 | 0.7401 | 0.7462 | 1,343,824 | -0.02(-3.09%) |
Jul 26, 2021 | 0.8081 | 0.8099 | 0.7601 | 0.7700 | 1,017,652 | -0.03(-4.00%) |
Jul 23, 2021 | 0.8000 | 0.8101 | 0.7949 | 0.8021 | 871,019 | +0.01(+0.75%) |
Jul 22, 2021 | 0.8200 | 0.8200 | 0.7830 | 0.7961 | 823,516 | -0.01(-1.59%) |
Jul 21, 2021 | 0.7900 | 0.8150 | 0.7900 | 0.8090 | 999,859 | +0.03(+4.39%) |
Jul 20, 2021 | 0.7826 | 0.7994 | 0.7615 | 0.7750 | 1,947,569 | +0.00(+0.12%) |
Jul 19, 2021 | 0.7700 | 0.7800 | 0.7600 | 0.7741 | 839,091 | -0.02(-2.92%) |
Jul 16, 2021 | 0.8000 | 0.8097 | 0.7851 | 0.7974 | 701,945 | +0.01(+0.91%) |
Jul 15, 2021 | 0.8100 | 0.8150 | 0.7850 | 0.7902 | 947,571 | -0.01(-1.80%) |
Jul 14, 2021 | 0.8500 | 0.8599 | 0.8000 | 0.8047 | 1,132,013 | -0.05(-5.52%) |
Jul 13, 2021 | 0.8300 | 0.8651 | 0.8300 | 0.8517 | 1,328,078 | +0.01(+0.67%) |
Jul 12, 2021 | 0.8500 | 0.8587 | 0.8200 | 0.8460 | 1,057,304 | +0.00(+0.11%) |
Jul 09, 2021 | 0.8300 | 0.8499 | 0.8201 | 0.8451 | 1,144,026 | +0.01(+1.67%) |
Jul 08, 2021 | 0.8000 | 0.8329 | 0.7722 | 0.8312 | 2,312,740 | +0.02(+2.62%) |
Jul 07, 2021 | 0.8500 | 0.8501 | 0.7900 | 0.8100 | 2,075,000 | -0.05(-6.30%) |
Jul 06, 2021 | 0.8900 | 0.8990 | 0.8500 | 0.8645 | 1,308,109 | -0.04(-3.94%) |
Jul 02, 2021 | 0.9200 | 0.9299 | 0.8900 | 0.9000 | 932,463 | -0.03(-3.29%) |
Jul 01, 2021 | 0.9507 | 0.9578 | 0.9211 | 0.9306 | 734,322 | -0.02(-2.05%) |
Jun 30, 2021 | 0.9400 | 0.9688 | 0.9316 | 0.9501 | 574,201 | -0.02(-1.62%) |
Jun 29, 2021 | 0.9600 | 0.9720 | 0.9026 | 0.9657 | 2,651,627 | -0.04(-4.39%) |
Jun 28, 2021 | 0.9900 | 1.010 | 0.9657 | 1.010 | 1,238,999 | +0.03(+3.02%) |
Jun 25, 2021 | 0.9700 | 0.9930 | 0.9617 | 0.9804 | 814,112 | +0.01(+1.18%) |
Jun 24, 2021 | 0.9550 | 0.9759 | 0.9310 | 0.9690 | 659,297 | +0.02(+2.24%) |
Jun 23, 2021 | 0.9024 | 0.9499 | 0.9024 | 0.9478 | 743,530 | +0.03(+3.27%) |
Jun 22, 2021 | 0.9300 | 0.9300 | 0.8788 | 0.9178 | 1,542,897 | -0.01(-0.68%) |
Jun 21, 2021 | 0.9800 | 0.9800 | 0.9192 | 0.9241 | 1,404,148 | -0.06(-5.70%) |
Jun 18, 2021 | 0.9800 | 1.000 | 0.9521 | 0.9800 | 1,569,535 | -0.02(-1.69%) |
Jun 17, 2021 | 0.9800 | 1.020 | 0.9727 | 0.9968 | 1,860,473 | +0.03(+2.60%) |
Jun 16, 2021 | 1.000 | 1.020 | 0.9420 | 0.9715 | 2,222,171 | -0.05(-4.75%) |
Jun 15, 2021 | 1.060 | 1.070 | 0.9701 | 1.020 | 3,067,230 | -0.04(-3.77%) |
Jun 14, 2021 | 0.9500 | 1.070 | 0.9457 | 1.060 | 4,614,693 | +0.12(+12.71%) |
Jun 11, 2021 | 0.9359 | 0.9800 | 0.9300 | 0.9405 | 2,097,165 | +0.01(+0.93%) |
Jun 10, 2021 | 0.9300 | 0.9463 | 0.9006 | 0.9318 | 1,560,581 | -0.01(-0.84%) |
Jun 09, 2021 | 0.9300 | 0.9660 | 0.9202 | 0.9397 | 3,389,058 | +0.02(+2.40%) |
Jun 08, 2021 | 0.9000 | 0.9450 | 0.9000 | 0.9177 | 3,311,870 | +0.00(+0.32%) |
Jun 07, 2021 | 0.8300 | 0.9475 | 0.8220 | 0.9148 | 5,338,528 | +0.10(+12.16%) |
Jun 04, 2021 | 0.8100 | 0.8200 | 0.8013 | 0.8156 | 2,714,704 | +0.01(+1.56%) |
Jun 03, 2021 | 0.8000 | 0.8100 | 0.7855 | 0.8031 | 2,545,471 | +0.00(+0.07%) |
Jun 02, 2021 | 0.7950 | 0.8100 | 0.7890 | 0.8025 | 2,486,286 | +0.00(+0.00%) |