Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.7590 | 0.8072 | 0.7590 | 0.7930 | 103,204 | +0.01(+1.02%) |
Oct 28, 2022 | 0.7832 | 0.7940 | 0.7600 | 0.7850 | 141,299 | +0.01(+0.98%) |
Oct 27, 2022 | 0.7770 | 0.7980 | 0.7470 | 0.7774 | 18,601 | +0.05(+7.15%) |
Oct 26, 2022 | 0.7200 | 0.7400 | 0.7200 | 0.7255 | 37,785 | +0.01(+1.13%) |
Oct 25, 2022 | 0.7000 | 0.7278 | 0.7000 | 0.7174 | 89,424 | +0.02(+2.49%) |
Oct 24, 2022 | 0.6998 | 0.7056 | 0.6865 | 0.7000 | 31,023 | -0.02(-2.23%) |
Oct 21, 2022 | 0.7124 | 0.7213 | 0.7056 | 0.7160 | 29,934 | +0.02(+3.24%) |
Oct 20, 2022 | 0.6800 | 0.7267 | 0.6800 | 0.6935 | 70,434 | +0.02(+3.41%) |
Oct 19, 2022 | 0.7217 | 0.7222 | 0.6706 | 0.6706 | 288,701 | -0.05(-7.18%) |
Oct 18, 2022 | 0.7505 | 0.7505 | 0.7177 | 0.7225 | 53,263 | -0.01(-1.07%) |
Oct 17, 2022 | 0.6650 | 0.7406 | 0.6650 | 0.7303 | 124,229 | +0.03(+4.52%) |
Oct 14, 2022 | 0.7986 | 0.8006 | 0.6987 | 0.6987 | 118,188 | -0.08(-10.42%) |
Oct 13, 2022 | 0.6809 | 0.8048 | 0.6809 | 0.7800 | 210,486 | +0.07(+9.86%) |
Oct 12, 2022 | 0.7088 | 0.7240 | 0.6844 | 0.7100 | 27,795 | +0.03(+4.41%) |
Oct 11, 2022 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 58,097 | -0.05(-6.85%) |
Oct 10, 2022 | 0.7000 | 0.7549 | 0.6900 | 0.7300 | 77,207 | +0.01(+1.81%) |
Oct 07, 2022 | 0.7185 | 0.7400 | 0.7106 | 0.7170 | 44,897 | -0.02(-3.11%) |
Oct 06, 2022 | 0.7200 | 0.7451 | 0.6901 | 0.7400 | 145,706 | +0.03(+4.42%) |
Oct 05, 2022 | 0.7652 | 0.7667 | 0.7000 | 0.7087 | 225,125 | -0.02(-2.36%) |
Oct 04, 2022 | 0.7045 | 0.7755 | 0.7045 | 0.7258 | 141,779 | +0.01(+0.81%) |
Oct 03, 2022 | 0.6800 | 0.7242 | 0.6654 | 0.7200 | 90,331 | +0.08(+11.65%) |
Sep 30, 2022 | 0.6064 | 0.6500 | 0.6000 | 0.6449 | 190,274 | +0.04(+5.77%) |
Sep 29, 2022 | 0.6610 | 0.6700 | 0.6048 | 0.6097 | 146,746 | -0.07(-10.85%) |
Sep 28, 2022 | 0.5994 | 0.7172 | 0.5926 | 0.6839 | 219,471 | +0.11(+18.34%) |
Sep 27, 2022 | 0.5450 | 0.6082 | 0.5450 | 0.5779 | 41,935 | +0.02(+3.09%) |
Sep 26, 2022 | 0.5355 | 0.5919 | 0.5355 | 0.5606 | 48,013 | -0.01(-2.28%) |
Sep 23, 2022 | 0.5914 | 0.6046 | 0.5669 | 0.5737 | 63,319 | -0.03(-4.61%) |
Sep 22, 2022 | 0.5936 | 0.6040 | 0.5783 | 0.6014 | 73,154 | +0.01(+1.66%) |
Sep 21, 2022 | 0.5789 | 0.6050 | 0.5550 | 0.5916 | 85,999 | +0.04(+6.33%) |
Sep 20, 2022 | 0.5290 | 0.5800 | 0.5290 | 0.5564 | 133,498 | -0.02(-3.65%) |
Sep 19, 2022 | 0.6510 | 0.6510 | 0.5600 | 0.5775 | 297,225 | -0.04(-6.51%) |
Sep 16, 2022 | 0.6364 | 0.6374 | 0.6100 | 0.6177 | 54,141 | -0.03(-4.97%) |
Sep 15, 2022 | 0.6520 | 0.6704 | 0.6500 | 0.6500 | 38,891 | -0.00(-0.31%) |
Sep 14, 2022 | 0.6600 | 0.6746 | 0.6500 | 0.6520 | 65,143 | -0.01(-1.39%) |
Sep 13, 2022 | 0.6994 | 0.6994 | 0.6503 | 0.6612 | 106,184 | -0.03(-4.17%) |
Sep 12, 2022 | 0.7100 | 0.7200 | 0.6900 | 0.6900 | 55,040 | -0.02(-2.21%) |
Sep 09, 2022 | 0.6676 | 0.7082 | 0.6659 | 0.7056 | 205,698 | +0.04(+5.31%) |
Sep 08, 2022 | 0.7179 | 0.7179 | 0.6602 | 0.6700 | 226,445 | -0.04(-6.03%) |
Sep 07, 2022 | 0.7370 | 0.7370 | 0.6984 | 0.7130 | 41,535 | +0.01(+1.68%) |
Sep 06, 2022 | 0.7410 | 0.7550 | 0.7000 | 0.7012 | 106,019 | -0.03(-3.95%) |
Sep 02, 2022 | 0.7189 | 0.7669 | 0.7153 | 0.7300 | 260,694 | +0.00(+0.27%) |
Sep 01, 2022 | 0.7544 | 0.7600 | 0.7112 | 0.7280 | 142,908 | -0.02(-2.93%) |
Aug 31, 2022 | 0.7668 | 0.7668 | 0.7300 | 0.7500 | 77,220 | -0.01(-1.16%) |
Aug 30, 2022 | 0.7647 | 0.7717 | 0.7300 | 0.7588 | 143,656 | -0.01(-0.65%) |
Aug 29, 2022 | 0.7729 | 0.7729 | 0.7500 | 0.7638 | 123,318 | +0.00(+0.50%) |
Aug 26, 2022 | 0.7800 | 0.7870 | 0.7600 | 0.7600 | 178,915 | -0.03(-3.43%) |
Aug 25, 2022 | 0.7827 | 0.8322 | 0.7677 | 0.7870 | 142,562 | +0.02(+2.55%) |
Aug 24, 2022 | 0.7890 | 0.8100 | 0.7300 | 0.7674 | 522,145 | -0.09(-10.77%) |
Aug 23, 2022 | 0.8450 | 0.9003 | 0.8130 | 0.8600 | 73,173 | +0.03(+3.24%) |
Aug 22, 2022 | 0.8700 | 0.8700 | 0.8028 | 0.8330 | 169,975 | -0.04(-4.79%) |
Aug 19, 2022 | 0.8600 | 0.8825 | 0.8200 | 0.8749 | 178,228 | -0.00(-0.11%) |
Aug 18, 2022 | 0.8950 | 0.8970 | 0.8600 | 0.8759 | 188,437 | +0.01(+1.44%) |
Aug 17, 2022 | 0.8999 | 0.8999 | 0.8628 | 0.8635 | 124,473 | -0.03(-3.25%) |
Aug 16, 2022 | 0.9750 | 0.9750 | 0.8800 | 0.8925 | 195,463 | -0.03(-2.99%) |
Aug 15, 2022 | 0.9650 | 0.9650 | 0.9052 | 0.9200 | 81,263 | -0.01(-0.98%) |
Aug 12, 2022 | 0.9746 | 0.9794 | 0.9170 | 0.9291 | 198,324 | -0.04(-4.21%) |
Aug 11, 2022 | 1.000 | 1.015 | 0.9200 | 0.9699 | 82,600 | -0.03(-3.01%) |
Aug 10, 2022 | 1.090 | 1.090 | 0.9971 | 1.000 | 58,908 | -0.02(-1.96%) |
Aug 09, 2022 | 1.020 | 1.030 | 0.9696 | 1.020 | 56,964 | -0.03(-2.86%) |
Aug 08, 2022 | 1.050 | 1.070 | 1.030 | 1.050 | 44,032 | +0.01(+0.96%) |
Aug 05, 2022 | 1.060 | 1.080 | 1.030 | 1.040 | 41,820 | -0.04(-3.70%) |
Aug 04, 2022 | 1.058 | 1.090 | 1.058 | 1.080 | 30,731 | +0.01(+0.93%) |
Aug 03, 2022 | 1.040 | 1.080 | 1.034 | 1.070 | 27,950 | +0.03(+2.88%) |
Aug 02, 2022 | 1.080 | 1.080 | 1.000 | 1.040 | 51,667 | -0.03(-2.80%) |