Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.7300 | 0.7875 | 0.7015 | 0.7740 | 89,958 | +0.05(+6.73%) |
Oct 28, 2022 | 0.7300 | 0.7779 | 0.7106 | 0.7252 | 213,957 | -0.01(-2.00%) |
Oct 27, 2022 | 0.6800 | 0.7400 | 0.6662 | 0.7400 | 102,145 | +0.06(+8.81%) |
Oct 26, 2022 | 0.6899 | 0.7099 | 0.6617 | 0.6801 | 158,694 | -0.01(-2.14%) |
Oct 25, 2022 | 0.6600 | 0.7000 | 0.6500 | 0.6950 | 241,689 | +0.04(+6.91%) |
Oct 24, 2022 | 0.6700 | 0.6959 | 0.6370 | 0.6501 | 43,661 | -0.02(-3.40%) |
Oct 21, 2022 | 0.6320 | 0.6788 | 0.6320 | 0.6730 | 280,319 | +0.02(+3.30%) |
Oct 20, 2022 | 0.6800 | 0.6870 | 0.6250 | 0.6515 | 244,874 | -0.00(-0.53%) |
Oct 19, 2022 | 0.7000 | 0.7045 | 0.6400 | 0.6550 | 184,265 | -0.04(-6.33%) |
Oct 18, 2022 | 0.7099 | 0.7099 | 0.6800 | 0.6993 | 255,455 | -0.01(-1.49%) |
Oct 17, 2022 | 0.6700 | 0.7120 | 0.6400 | 0.7099 | 600,547 | +0.09(+15.24%) |
Oct 14, 2022 | 0.6200 | 0.6980 | 0.6000 | 0.6160 | 1,258,589 | +0.05(+8.41%) |
Oct 13, 2022 | 0.5400 | 0.5799 | 0.5000 | 0.5682 | 472,205 | +0.03(+5.22%) |
Oct 12, 2022 | 0.5700 | 0.5750 | 0.4995 | 0.5400 | 818,875 | -0.02(-3.50%) |
Oct 11, 2022 | 0.6300 | 0.6300 | 0.5400 | 0.5596 | 496,585 | -0.07(-10.71%) |
Oct 10, 2022 | 0.6100 | 0.6267 | 0.5892 | 0.6267 | 281,440 | +0.01(+1.06%) |
Oct 07, 2022 | 0.6500 | 0.6526 | 0.6200 | 0.6201 | 370,971 | -0.01(-1.88%) |
Oct 06, 2022 | 0.8200 | 0.8250 | 0.6300 | 0.6320 | 2,610,515 | -0.32(-33.47%) |
Oct 05, 2022 | 0.9894 | 1.009 | 0.9240 | 0.9500 | 148,114 | -0.02(-2.07%) |
Oct 04, 2022 | 0.9612 | 1.000 | 0.9612 | 0.9701 | 43,852 | +0.01(+1.09%) |
Oct 03, 2022 | 0.9300 | 0.9901 | 0.9200 | 0.9596 | 53,962 | +0.03(+3.17%) |
Sep 30, 2022 | 0.9400 | 0.9909 | 0.9200 | 0.9301 | 93,420 | -0.00(-0.43%) |
Sep 29, 2022 | 0.9400 | 0.9920 | 0.8800 | 0.9341 | 138,432 | -0.03(-3.43%) |
Sep 28, 2022 | 0.9600 | 0.9800 | 0.9103 | 0.9673 | 117,132 | -0.01(-1.09%) |
Sep 27, 2022 | 0.9690 | 1.020 | 0.9400 | 0.9780 | 67,826 | +0.03(+2.95%) |
Sep 26, 2022 | 1.020 | 1.020 | 0.9090 | 0.9500 | 317,258 | -0.01(-1.51%) |
Sep 23, 2022 | 0.9500 | 0.9717 | 0.9150 | 0.9646 | 164,879 | +0.01(+1.37%) |
Sep 22, 2022 | 1.070 | 1.070 | 0.9300 | 0.9516 | 214,136 | -0.11(-10.23%) |
Sep 21, 2022 | 1.100 | 1.100 | 1.020 | 1.060 | 208,533 | -0.04(-3.64%) |
Sep 20, 2022 | 1.160 | 1.160 | 1.050 | 1.100 | 224,875 | -0.07(-5.98%) |
Sep 19, 2022 | 1.310 | 1.340 | 1.150 | 1.170 | 364,182 | -0.18(-13.33%) |
Sep 16, 2022 | 1.460 | 1.460 | 1.330 | 1.350 | 396,527 | -0.13(-8.78%) |
Sep 15, 2022 | 1.520 | 1.520 | 1.460 | 1.480 | 105,779 | -0.03(-1.99%) |
Sep 14, 2022 | 1.440 | 1.590 | 1.430 | 1.510 | 107,370 | +0.03(+2.03%) |
Sep 13, 2022 | 1.420 | 1.500 | 1.420 | 1.480 | 58,613 | +0.01(+0.68%) |
Sep 12, 2022 | 1.460 | 1.500 | 1.440 | 1.470 | 51,442 | +0.01(+0.68%) |
Sep 09, 2022 | 1.510 | 1.540 | 1.420 | 1.460 | 167,502 | -0.01(-0.68%) |
Sep 08, 2022 | 1.380 | 1.500 | 1.350 | 1.470 | 98,729 | +0.07(+5.00%) |
Sep 07, 2022 | 1.370 | 1.400 | 1.310 | 1.400 | 89,150 | +0.04(+2.94%) |
Sep 06, 2022 | 1.320 | 1.400 | 1.290 | 1.360 | 176,274 | +0.06(+4.62%) |
Sep 02, 2022 | 1.410 | 1.410 | 1.280 | 1.300 | 144,209 | -0.12(-8.45%) |
Sep 01, 2022 | 1.390 | 1.420 | 1.260 | 1.420 | 316,535 | +0.05(+3.65%) |
Aug 31, 2022 | 1.460 | 1.490 | 1.370 | 1.370 | 139,211 | -0.09(-6.16%) |
Aug 30, 2022 | 1.520 | 1.520 | 1.360 | 1.460 | 201,274 | -0.03(-2.01%) |
Aug 29, 2022 | 1.450 | 1.515 | 1.330 | 1.490 | 272,814 | +0.01(+0.68%) |
Aug 26, 2022 | 1.550 | 1.550 | 1.460 | 1.480 | 112,940 | -0.07(-4.52%) |
Aug 25, 2022 | 1.540 | 1.560 | 1.430 | 1.550 | 143,860 | +0.05(+3.33%) |
Aug 24, 2022 | 1.510 | 1.520 | 1.410 | 1.500 | 296,640 | -0.01(-0.66%) |
Aug 23, 2022 | 1.540 | 1.570 | 1.439 | 1.510 | 163,624 | -0.00(-0.33%) |
Aug 22, 2022 | 1.460 | 1.520 | 1.300 | 1.515 | 602,719 | +0.03(+2.36%) |
Aug 19, 2022 | 1.610 | 1.650 | 1.360 | 1.480 | 881,118 | -0.07(-4.52%) |
Aug 18, 2022 | 1.330 | 1.660 | 1.330 | 1.550 | 1,812,732 | +0.20(+14.81%) |
Aug 17, 2022 | 1.330 | 1.370 | 1.298 | 1.350 | 556,490 | +0.05(+3.85%) |
Aug 16, 2022 | 1.340 | 1.370 | 1.280 | 1.300 | 160,358 | -0.07(-5.11%) |
Aug 15, 2022 | 1.270 | 1.380 | 1.270 | 1.370 | 625,793 | +0.03(+2.24%) |
Aug 12, 2022 | 1.360 | 1.390 | 1.260 | 1.340 | 262,238 | +0.01(+0.75%) |
Aug 11, 2022 | 1.450 | 1.450 | 1.290 | 1.330 | 178,006 | +0.09(+7.26%) |
Aug 10, 2022 | 1.220 | 1.270 | 1.160 | 1.240 | 129,811 | +0.10(+8.77%) |
Aug 09, 2022 | 1.350 | 1.360 | 1.100 | 1.140 | 483,943 | -0.22(-16.18%) |
Aug 08, 2022 | 1.350 | 1.430 | 1.350 | 1.360 | 293,682 | +0.05(+3.82%) |
Aug 05, 2022 | 1.190 | 1.310 | 1.190 | 1.310 | 201,506 | +0.10(+8.26%) |
Aug 04, 2022 | 1.200 | 1.220 | 1.150 | 1.210 | 295,657 | +0.11(+10.00%) |
Aug 03, 2022 | 1.100 | 1.130 | 1.040 | 1.100 | 279,837 | +0.02(+1.85%) |
Aug 02, 2022 | 1.080 | 1.090 | 1.030 | 1.080 | 139,873 | +0.03(+2.86%) |