Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2022 | 0.6800 | 0.7200 | 0.6800 | 0.6942 | 113,416 | -0.00(-0.26%) |
Oct 20, 2022 | 0.7000 | 0.7253 | 0.6901 | 0.6960 | 121,174 | -0.01(-1.97%) |
Oct 19, 2022 | 0.7010 | 0.7700 | 0.7007 | 0.7100 | 197,277 | -0.00(-0.45%) |
Oct 18, 2022 | 0.6987 | 0.7315 | 0.6900 | 0.7132 | 149,247 | +0.02(+3.47%) |
Oct 17, 2022 | 0.6900 | 0.7252 | 0.6807 | 0.6893 | 145,396 | -0.01(-1.73%) |
Oct 14, 2022 | 0.6900 | 0.7150 | 0.6899 | 0.7014 | 125,363 | +0.00(+0.20%) |
Oct 13, 2022 | 0.7000 | 0.7159 | 0.6900 | 0.7000 | 144,878 | -0.00(-0.23%) |
Oct 12, 2022 | 0.7080 | 0.7150 | 0.7000 | 0.7016 | 136,117 | -0.01(-1.18%) |
Oct 11, 2022 | 0.7300 | 0.7579 | 0.7010 | 0.7100 | 254,351 | -0.02(-3.10%) |
Oct 10, 2022 | 0.7595 | 0.7600 | 0.7252 | 0.7327 | 214,434 | -0.01(-1.48%) |
Oct 07, 2022 | 0.7738 | 0.8305 | 0.7400 | 0.7437 | 241,705 | -0.03(-3.73%) |
Oct 06, 2022 | 0.7650 | 0.7999 | 0.7650 | 0.7725 | 138,645 | +0.01(+0.97%) |
Oct 05, 2022 | 0.7900 | 0.8068 | 0.7620 | 0.7651 | 158,377 | -0.02(-3.02%) |
Oct 04, 2022 | 0.7500 | 0.8000 | 0.7500 | 0.7889 | 316,927 | +0.03(+3.80%) |
Oct 03, 2022 | 0.7550 | 0.7650 | 0.7500 | 0.7600 | 456,575 | -0.01(-0.65%) |
Sep 30, 2022 | 0.7525 | 0.7850 | 0.7525 | 0.7650 | 184,524 | +0.01(+1.49%) |
Sep 29, 2022 | 0.7646 | 0.7700 | 0.7401 | 0.7538 | 145,413 | -0.02(-2.14%) |
Sep 28, 2022 | 0.7800 | 0.7810 | 0.7517 | 0.7703 | 190,064 | +0.02(+2.01%) |
Sep 27, 2022 | 0.7700 | 0.7880 | 0.7380 | 0.7551 | 235,873 | -0.00(-0.13%) |
Sep 26, 2022 | 0.8000 | 0.8200 | 0.7500 | 0.7561 | 461,175 | -0.06(-7.57%) |
Sep 23, 2022 | 0.8700 | 0.8900 | 0.8022 | 0.8180 | 615,627 | -0.07(-8.09%) |
Sep 22, 2022 | 0.8814 | 0.9100 | 0.8700 | 0.8900 | 312,166 | +0.01(+1.02%) |
Sep 21, 2022 | 0.8950 | 0.9480 | 0.8741 | 0.8810 | 359,956 | -0.03(-3.57%) |
Sep 20, 2022 | 0.9704 | 1.010 | 0.8918 | 0.9136 | 512,396 | -0.07(-7.27%) |
Sep 19, 2022 | 0.9700 | 1.020 | 0.9700 | 0.9852 | 572,616 | -0.00(-0.11%) |
Sep 16, 2022 | 0.9900 | 1.010 | 0.9700 | 0.9863 | 437,581 | -0.01(-1.37%) |
Sep 15, 2022 | 0.9800 | 1.045 | 0.9600 | 1.000 | 628,782 | -0.02(-1.96%) |
Sep 14, 2022 | 1.030 | 1.040 | 1.015 | 1.020 | 583,781 | -0.01(-0.97%) |
Sep 13, 2022 | 1.060 | 1.060 | 1.020 | 1.030 | 656,863 | -0.02(-1.90%) |
Sep 12, 2022 | 1.060 | 1.105 | 1.050 | 1.050 | 463,818 | -0.01(-0.94%) |
Sep 09, 2022 | 1.190 | 1.190 | 1.050 | 1.060 | 945,876 | -0.08(-7.02%) |
Sep 08, 2022 | 1.050 | 1.200 | 1.050 | 1.140 | 2,410,020 | +0.08(+7.55%) |
Sep 07, 2022 | 1.040 | 1.100 | 1.040 | 1.060 | 1,054,845 | +0.01(+0.95%) |
Sep 06, 2022 | 1.020 | 1.090 | 1.020 | 1.050 | 1,063,477 | +0.00(+0.00%) |
Sep 02, 2022 | 1.080 | 1.080 | 1.025 | 1.050 | 900,786 | -0.02(-1.87%) |
Sep 01, 2022 | 1.030 | 1.100 | 1.010 | 1.070 | 1,444,242 | +0.03(+2.88%) |
Aug 31, 2022 | 1.020 | 1.060 | 0.9900 | 1.040 | 1,592,497 | +0.02(+1.96%) |
Aug 30, 2022 | 0.9900 | 1.060 | 0.9300 | 1.020 | 1,792,696 | +0.01(+0.99%) |
Aug 29, 2022 | 1.000 | 1.080 | 1.000 | 1.010 | 1,274,240 | -0.03(-2.88%) |
Aug 26, 2022 | 1.030 | 1.070 | 1.000 | 1.040 | 1,489,837 | +0.01(+0.97%) |
Aug 25, 2022 | 0.9100 | 1.040 | 0.9100 | 1.030 | 2,095,266 | +0.12(+12.93%) |
Aug 24, 2022 | 0.8200 | 0.9299 | 0.8200 | 0.9121 | 813,430 | +0.08(+9.61%) |
Aug 23, 2022 | 0.8100 | 0.8500 | 0.8100 | 0.8321 | 408,416 | +0.01(+1.56%) |
Aug 22, 2022 | 0.8400 | 0.8614 | 0.8080 | 0.8193 | 614,020 | -0.06(-6.52%) |
Aug 19, 2022 | 0.8900 | 0.9050 | 0.8600 | 0.8764 | 780,944 | -0.04(-4.22%) |
Aug 18, 2022 | 0.8000 | 0.9500 | 0.8000 | 0.9150 | 1,079,106 | +0.10(+12.95%) |
Aug 17, 2022 | 0.8000 | 0.8607 | 0.7500 | 0.8101 | 1,441,852 | -0.03(-3.56%) |
Aug 16, 2022 | 0.8700 | 0.9500 | 0.8100 | 0.8400 | 1,333,845 | -0.03(-2.89%) |
Aug 15, 2022 | 0.9100 | 0.9200 | 0.8340 | 0.8650 | 2,426,053 | -0.07(-6.99%) |
Aug 12, 2022 | 0.9294 | 0.9500 | 0.9006 | 0.9300 | 346,288 | +0.00(+0.06%) |
Aug 11, 2022 | 0.9800 | 0.9801 | 0.8845 | 0.9294 | 303,470 | -0.05(-5.15%) |
Aug 10, 2022 | 0.9800 | 0.9900 | 0.9500 | 0.9799 | 340,955 | +0.03(+3.08%) |
Aug 09, 2022 | 0.9450 | 0.9888 | 0.9121 | 0.9506 | 599,254 | +0.02(+2.00%) |
Aug 08, 2022 | 0.9500 | 0.9800 | 0.9000 | 0.9320 | 521,864 | -0.01(-0.54%) |
Aug 05, 2022 | 0.8500 | 0.9500 | 0.8500 | 0.9371 | 824,135 | +0.07(+8.41%) |
Aug 04, 2022 | 0.8560 | 0.8700 | 0.8404 | 0.8644 | 320,903 | +0.02(+2.90%) |
Aug 03, 2022 | 0.8300 | 0.8800 | 0.8291 | 0.8400 | 431,214 | +0.01(+1.34%) |
Aug 02, 2022 | 0.7600 | 0.8350 | 0.7400 | 0.8289 | 445,325 | +0.06(+8.35%) |
Aug 01, 2022 | 0.7600 | 0.8142 | 0.7520 | 0.7650 | 382,002 | -0.05(-5.56%) |
Jul 29, 2022 | 0.8500 | 0.8500 | 0.7977 | 0.8100 | 177,345 | -0.04(-4.29%) |
Jul 28, 2022 | 0.8500 | 0.8649 | 0.7964 | 0.8463 | 408,518 | +0.00(+0.27%) |
Jul 27, 2022 | 0.8400 | 0.8700 | 0.8400 | 0.8440 | 232,239 | -0.01(-0.71%) |
Jul 26, 2022 | 0.8600 | 0.8800 | 0.8350 | 0.8500 | 182,567 | +0.00(+0.31%) |
Jul 25, 2022 | 0.8500 | 0.8675 | 0.8300 | 0.8474 | 217,578 | +0.02(+1.91%) |
Jul 22, 2022 | 0.9100 | 0.9150 | 0.8200 | 0.8315 | 485,601 | -0.04(-4.43%) |
Jul 21, 2022 | 0.8300 | 0.8784 | 0.8201 | 0.8700 | 231,286 | +0.04(+4.82%) |
Jul 20, 2022 | 0.8100 | 0.8400 | 0.7905 | 0.8300 | 355,702 | +0.02(+2.47%) |
Jul 19, 2022 | 0.7800 | 0.8200 | 0.7800 | 0.8100 | 217,609 | +0.01(+1.82%) |
Jul 18, 2022 | 0.7739 | 0.8197 | 0.7739 | 0.7955 | 200,909 | +0.01(+0.79%) |
Jul 15, 2022 | 0.7700 | 0.8000 | 0.7551 | 0.7893 | 212,306 | +0.02(+2.19%) |
Jul 14, 2022 | 0.7700 | 0.7899 | 0.7584 | 0.7724 | 143,767 | -0.00(-0.40%) |
Jul 13, 2022 | 0.7627 | 0.7999 | 0.7510 | 0.7755 | 254,366 | -0.00(-0.46%) |
Jul 12, 2022 | 0.8100 | 0.8104 | 0.7506 | 0.7791 | 235,093 | -0.01(-1.24%) |
Jul 11, 2022 | 0.7400 | 0.8200 | 0.7245 | 0.7889 | 1,112,242 | +0.02(+2.95%) |
Jul 08, 2022 | 0.6900 | 0.7788 | 0.6900 | 0.7663 | 342,382 | +0.05(+7.20%) |
Jul 07, 2022 | 0.7000 | 0.7300 | 0.7000 | 0.7148 | 205,839 | +0.01(+2.11%) |
Jul 06, 2022 | 0.7000 | 0.7250 | 0.6900 | 0.7000 | 145,018 | -0.00(-0.28%) |
Jul 05, 2022 | 0.6900 | 0.7233 | 0.6700 | 0.7020 | 214,921 | +0.00(+0.52%) |
Jul 01, 2022 | 0.6900 | 0.7527 | 0.6864 | 0.6984 | 498,809 | +0.01(+1.14%) |
Jun 30, 2022 | 0.7300 | 0.7498 | 0.6810 | 0.6905 | 258,994 | -0.04(-4.93%) |
Jun 29, 2022 | 0.7600 | 0.8037 | 0.7204 | 0.7263 | 178,012 | -0.05(-6.75%) |
Jun 28, 2022 | 0.7998 | 0.8290 | 0.7520 | 0.7789 | 310,169 | -0.02(-2.61%) |
Jun 27, 2022 | 0.7620 | 0.8198 | 0.7550 | 0.7998 | 371,253 | +0.03(+3.87%) |
Jun 24, 2022 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 325,520 | +0.01(+1.25%) |
Jun 23, 2022 | 0.7900 | 0.8000 | 0.7500 | 0.7605 | 230,408 | -0.06(-6.89%) |
Jun 22, 2022 | 0.7900 | 0.8369 | 0.7783 | 0.8168 | 653,512 | -0.02(-1.93%) |
Jun 21, 2022 | 0.8100 | 0.8400 | 0.7800 | 0.8329 | 761,163 | -0.03(-3.15%) |
Jun 17, 2022 | 0.6641 | 0.8600 | 0.6641 | 0.8600 | 2,349,070 | +0.17(+24.60%) |
Jun 16, 2022 | 0.6600 | 0.6948 | 0.6520 | 0.6902 | 700,350 | -0.02(-2.39%) |
Jun 15, 2022 | 0.6500 | 0.7301 | 0.6520 | 0.7071 | 687,163 | +0.06(+9.95%) |
Jun 14, 2022 | 0.6500 | 0.6820 | 0.6300 | 0.6431 | 399,715 | -0.02(-2.62%) |
Jun 13, 2022 | 0.7000 | 0.7099 | 0.6500 | 0.6604 | 813,723 | -0.07(-9.32%) |
Jun 10, 2022 | 0.7615 | 0.7699 | 0.7013 | 0.7283 | 801,508 | -0.04(-5.40%) |
Jun 09, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7699 | 292,837 | +0.00(+0.48%) |
Jun 08, 2022 | 0.7200 | 0.7800 | 0.7200 | 0.7662 | 299,235 | +0.03(+4.67%) |
Jun 07, 2022 | 0.7400 | 0.7784 | 0.7320 | 0.7320 | 422,035 | -0.02(-3.01%) |
Jun 06, 2022 | 0.7614 | 0.7800 | 0.7420 | 0.7547 | 242,569 | -0.00(-0.41%) |
Jun 03, 2022 | 0.7555 | 0.7800 | 0.7399 | 0.7578 | 525,071 | +0.01(+1.42%) |
Jun 02, 2022 | 0.7200 | 0.7700 | 0.7200 | 0.7472 | 531,784 | +0.03(+3.78%) |