Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.9300 | 1.250 | 0.8565 | 0.9800 | 1,430,999 | +0.09(+10.37%) |
Oct 27, 2022 | 0.8879 | 193 | +0.04(+4.46%) | |||
Oct 26, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 243 | -0.05(-5.53%) |
Oct 25, 2022 | 0.7758 | 0.8999 | 0.7758 | 0.8998 | 4,514 | -0.00(-0.02%) |
Oct 24, 2022 | 0.7800 | 0.9000 | 0.7600 | 0.9000 | 1,191 | +0.07(+8.43%) |
Oct 21, 2022 | 0.8300 | 0.8329 | 0.7600 | 0.8300 | 9,213 | -0.00(-0.14%) |
Oct 20, 2022 | 0.8400 | 0.8975 | 0.8300 | 0.8312 | 2,710 | -0.06(-6.61%) |
Oct 19, 2022 | 0.8600 | 0.8900 | 0.8300 | 0.8900 | 8,843 | +0.01(+1.14%) |
Oct 18, 2022 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 525 | +0.01(+0.57%) |
Oct 17, 2022 | 0.8900 | 0.9300 | 0.8602 | 0.8750 | 21,355 | -0.02(-1.69%) |
Oct 14, 2022 | 0.9000 | 0.9001 | 0.8370 | 0.8900 | 9,904 | -0.01(-1.11%) |
Oct 13, 2022 | 0.8370 | 0.9000 | 0.8292 | 0.9000 | 36,884 | +0.00(+0.00%) |
Oct 12, 2022 | 0.8282 | 0.9000 | 0.8282 | 0.9000 | 14,564 | +0.07(+8.67%) |
Oct 11, 2022 | 0.8341 | 0.8399 | 0.8282 | 0.8282 | 1,661 | -0.01(-1.40%) |
Oct 10, 2022 | 0.8999 | 0.8999 | 0.8282 | 0.8400 | 17,502 | -0.06(-6.74%) |
Oct 07, 2022 | 0.9000 | 0.9007 | 0.9000 | 0.9007 | 1,888 | +0.00(+0.08%) |
Oct 06, 2022 | 0.9699 | 0.9699 | 0.9000 | 0.9000 | 6,838 | +0.05(+5.88%) |
Oct 05, 2022 | 0.8700 | 0.9400 | 0.8424 | 0.8500 | 12,268 | -0.02(-1.85%) |
Oct 04, 2022 | 0.8316 | 0.8660 | 0.8316 | 0.8660 | 6,119 | +0.04(+4.34%) |
Oct 03, 2022 | 0.8700 | 0.8708 | 0.8100 | 0.8300 | 18,875 | -0.03(-3.50%) |
Sep 30, 2022 | 0.8300 | 0.8685 | 0.8300 | 0.8601 | 19,380 | +0.03(+3.56%) |
Sep 29, 2022 | 0.8750 | 0.8750 | 0.8303 | 0.8305 | 4,735 | -0.03(-3.43%) |
Sep 28, 2022 | 0.9737 | 0.9737 | 0.8600 | 0.8600 | 3,175 | +0.00(+0.00%) |
Sep 27, 2022 | 0.8654 | 0.8654 | 0.8600 | 0.8600 | 334 | -0.01(-0.62%) |
Sep 26, 2022 | 0.8700 | 0.9200 | 0.8303 | 0.8654 | 8,811 | -0.08(-8.91%) |
Sep 23, 2022 | 1.020 | 1.040 | 0.9100 | 0.9500 | 30,993 | -0.08(-8.21%) |
Sep 22, 2022 | 1.010 | 1.035 | 1.010 | 1.035 | 3,987 | +0.02(+2.48%) |
Sep 21, 2022 | 1.030 | 1.050 | 1.010 | 1.010 | 4,497 | -0.04(-3.81%) |
Sep 20, 2022 | 1.050 | 1.060 | 1.050 | 1.050 | 1,537 | +0.03(+2.94%) |
Sep 19, 2022 | 1.050 | 1.050 | 1.020 | 1.020 | 4,003 | -0.02(-1.92%) |
Sep 16, 2022 | 1.080 | 1.080 | 1.040 | 1.040 | 5,221 | -0.07(-6.31%) |
Sep 15, 2022 | 1.110 | 1.115 | 1.060 | 1.110 | 7,383 | +0.05(+4.72%) |
Sep 14, 2022 | 1.070 | 1.190 | 1.045 | 1.060 | 66,301 | -0.03(-2.75%) |
Sep 13, 2022 | 1.139 | 1.139 | 1.090 | 1.090 | 7,908 | -0.03(-2.68%) |
Sep 12, 2022 | 1.100 | 1.120 | 1.060 | 1.120 | 10,855 | +0.05(+4.66%) |
Sep 09, 2022 | 1.100 | 1.140 | 1.070 | 1.070 | 14,784 | +0.00(+0.01%) |
Sep 08, 2022 | 1.070 | 1.086 | 1.050 | 1.070 | 10,369 | +0.01(+0.47%) |
Sep 07, 2022 | 1.115 | 1.115 | 1.060 | 1.065 | 7,398 | -0.04(-3.30%) |
Sep 06, 2022 | 1.274 | 1.274 | 1.101 | 1.101 | 1,287 | +0.01(+1.03%) |
Sep 02, 2022 | 1.115 | 1.115 | 1.075 | 1.090 | 2,079 | -0.03(-2.67%) |
Sep 01, 2022 | 1.250 | 1.290 | 1.090 | 1.120 | 43,921 | -0.04(-3.44%) |
Aug 31, 2022 | 1.080 | 1.200 | 1.070 | 1.160 | 195,503 | +0.06(+5.45%) |
Aug 30, 2022 | 1.080 | 1.200 | 1.057 | 1.100 | 90,507 | -0.01(-0.90%) |
Aug 29, 2022 | 1.060 | 1.150 | 1.060 | 1.110 | 57,844 | +0.03(+2.48%) |
Aug 26, 2022 | 1.150 | 1.172 | 1.050 | 1.083 | 61,046 | -0.07(-5.82%) |
Aug 25, 2022 | 1.150 | 1.250 | 1.060 | 1.150 | 77,130 | +0.03(+2.69%) |
Aug 24, 2022 | 1.120 | 1.230 | 1.120 | 1.120 | 32,463 | -0.00(-0.01%) |
Aug 23, 2022 | 1.155 | 1.155 | 1.120 | 1.120 | 4,558 | -0.03(-2.87%) |
Aug 22, 2022 | 1.200 | 1.200 | 1.130 | 1.153 | 23,807 | -0.04(-3.09%) |
Aug 19, 2022 | 1.170 | 1.190 | 1.170 | 1.190 | 4,069 | +0.04(+3.46%) |
Aug 18, 2022 | 1.170 | 1.170 | 1.150 | 1.150 | 6,740 | +0.03(+2.69%) |
Aug 17, 2022 | 1.180 | 1.194 | 1.120 | 1.120 | 24,922 | -0.06(-5.49%) |
Aug 16, 2022 | 1.200 | 1.250 | 1.150 | 1.185 | 55,587 | -0.01(-1.25%) |
Aug 15, 2022 | 1.340 | 1.340 | 1.180 | 1.200 | 28,642 | -0.06(-5.14%) |
Aug 12, 2022 | 1.270 | 1.300 | 1.170 | 1.265 | 36,529 | +0.14(+12.95%) |
Aug 11, 2022 | 1.310 | 1.310 | 1.120 | 1.120 | 40,527 | -0.22(-16.42%) |
Aug 10, 2022 | 1.280 | 1.350 | 1.180 | 1.340 | 23,574 | +0.06(+4.69%) |
Aug 09, 2022 | 1.400 | 1.400 | 1.200 | 1.280 | 125,118 | -0.04(-3.03%) |
Aug 08, 2022 | 1.280 | 1.390 | 1.250 | 1.320 | 269,985 | +0.04(+3.13%) |
Aug 05, 2022 | 1.170 | 1.400 | 1.110 | 1.280 | 232,639 | +0.09(+7.56%) |
Aug 04, 2022 | 1.230 | 1.270 | 1.130 | 1.190 | 7,268 | -0.06(-4.80%) |
Aug 03, 2022 | 1.100 | 1.290 | 1.100 | 1.250 | 44,386 | +0.07(+5.93%) |
Aug 02, 2022 | 1.090 | 1.220 | 1.090 | 1.180 | 34,528 | +0.08(+7.27%) |