Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.180 | 1.250 | 1.180 | 1.230 | 275,132 | +0.03(+2.50%) |
Aug 30, 2022 | 1.250 | 1.270 | 1.180 | 1.200 | 458,540 | -0.05(-4.00%) |
Aug 29, 2022 | 1.180 | 1.280 | 1.160 | 1.250 | 484,350 | +0.03(+2.46%) |
Aug 26, 2022 | 1.260 | 1.300 | 1.220 | 1.220 | 337,030 | -0.06(-4.69%) |
Aug 25, 2022 | 1.280 | 1.330 | 1.270 | 1.280 | 324,914 | -0.01(-0.78%) |
Aug 24, 2022 | 1.210 | 1.290 | 1.210 | 1.290 | 407,539 | +0.07(+5.74%) |
Aug 23, 2022 | 1.250 | 1.260 | 1.180 | 1.220 | 472,186 | +0.00(+0.00%) |
Aug 22, 2022 | 1.160 | 1.235 | 1.140 | 1.220 | 532,843 | +0.04(+3.39%) |
Aug 19, 2022 | 1.150 | 1.190 | 1.130 | 1.180 | 675,189 | +0.00(+0.00%) |
Aug 18, 2022 | 1.200 | 1.210 | 1.150 | 1.180 | 369,776 | -0.02(-1.67%) |
Aug 17, 2022 | 1.240 | 1.270 | 1.195 | 1.200 | 717,914 | -0.07(-5.51%) |
Aug 16, 2022 | 1.270 | 1.310 | 1.210 | 1.270 | 944,951 | +0.00(+0.00%) |
Aug 15, 2022 | 1.180 | 1.300 | 1.160 | 1.270 | 919,032 | +0.10(+8.55%) |
Aug 12, 2022 | 1.130 | 1.220 | 1.080 | 1.170 | 1,102,740 | -0.02(-1.68%) |
Aug 11, 2022 | 1.090 | 1.200 | 1.035 | 1.190 | 1,957,860 | +0.14(+13.33%) |
Aug 10, 2022 | 0.9900 | 1.100 | 0.9700 | 1.050 | 1,306,793 | +0.10(+10.53%) |
Aug 09, 2022 | 1.010 | 1.030 | 0.9330 | 0.9500 | 875,985 | -0.08(-7.77%) |
Aug 08, 2022 | 0.9800 | 1.050 | 0.9826 | 1.030 | 697,882 | +0.03(+3.00%) |
Aug 05, 2022 | 1.000 | 1.010 | 0.9900 | 1.000 | 426,617 | -0.01(-0.99%) |
Aug 04, 2022 | 0.9700 | 1.010 | 0.9500 | 1.010 | 953,464 | +0.05(+5.29%) |
Aug 03, 2022 | 0.9300 | 0.9738 | 0.9300 | 0.9593 | 467,307 | +0.02(+2.05%) |
Aug 02, 2022 | 0.9300 | 0.9484 | 0.9050 | 0.9400 | 488,834 | +0.04(+4.03%) |
Aug 01, 2022 | 0.8900 | 0.9160 | 0.8900 | 0.9036 | 346,002 | +0.01(+1.19%) |
Jul 29, 2022 | 0.9000 | 0.9180 | 0.8920 | 0.8930 | 461,239 | -0.01(-0.67%) |
Jul 28, 2022 | 0.8800 | 0.9128 | 0.8750 | 0.8990 | 336,662 | +0.00(+0.33%) |
Jul 27, 2022 | 0.9000 | 0.9059 | 0.8825 | 0.8960 | 355,148 | -0.01(-1.20%) |
Jul 26, 2022 | 0.8800 | 0.9097 | 0.8773 | 0.9069 | 633,742 | +0.01(+1.00%) |
Jul 25, 2022 | 0.9424 | 0.9537 | 0.8700 | 0.8979 | 1,015,441 | -0.09(-8.67%) |
Jul 22, 2022 | 0.8800 | 1.015 | 0.8601 | 0.9831 | 2,345,657 | +0.11(+12.20%) |
Jul 21, 2022 | 0.9000 | 0.9050 | 0.8700 | 0.8762 | 665,490 | -0.02(-2.10%) |
Jul 20, 2022 | 0.8900 | 0.9100 | 0.8900 | 0.8950 | 391,742 | +0.00(+0.55%) |
Jul 19, 2022 | 0.8912 | 0.9113 | 0.8900 | 0.8901 | 510,314 | +0.00(+0.03%) |
Jul 18, 2022 | 0.9000 | 0.9400 | 0.8850 | 0.8898 | 528,383 | -0.02(-2.51%) |
Jul 15, 2022 | 0.9100 | 0.9180 | 0.8800 | 0.9127 | 315,748 | +0.02(+1.99%) |
Jul 14, 2022 | 0.8901 | 0.9200 | 0.8900 | 0.8949 | 294,252 | -0.01(-1.05%) |
Jul 13, 2022 | 0.8900 | 0.9300 | 0.8875 | 0.9044 | 279,320 | +0.00(+0.28%) |
Jul 12, 2022 | 0.9280 | 0.9280 | 0.8900 | 0.9019 | 355,368 | -0.00(-0.19%) |
Jul 11, 2022 | 0.9100 | 0.9200 | 0.8950 | 0.9036 | 404,741 | -0.03(-3.60%) |
Jul 08, 2022 | 0.9016 | 0.9600 | 0.9011 | 0.9373 | 413,559 | +0.02(+1.68%) |
Jul 07, 2022 | 0.8900 | 0.9380 | 0.8826 | 0.9218 | 587,075 | +0.03(+3.62%) |
Jul 06, 2022 | 0.8900 | 0.9056 | 0.8810 | 0.8896 | 433,129 | -0.00(-0.45%) |
Jul 05, 2022 | 0.9200 | 0.9200 | 0.8801 | 0.8936 | 850,982 | -0.00(-0.06%) |
Jul 01, 2022 | 0.9181 | 0.9390 | 0.8906 | 0.8941 | 694,529 | -0.03(-2.82%) |
Jun 30, 2022 | 0.9480 | 0.9487 | 0.9110 | 0.9200 | 438,868 | -0.03(-2.71%) |
Jun 29, 2022 | 0.9800 | 0.9765 | 0.9211 | 0.9456 | 445,855 | -0.04(-3.69%) |
Jun 28, 2022 | 0.9600 | 1.010 | 0.9195 | 0.9818 | 934,057 | +0.02(+2.26%) |
Jun 27, 2022 | 0.9700 | 0.9900 | 0.9200 | 0.9601 | 569,449 | -0.02(-1.71%) |
Jun 24, 2022 | 0.9301 | 1.020 | 0.9301 | 0.9768 | 14,055,065 | +0.02(+2.28%) |
Jun 23, 2022 | 0.9200 | 0.9598 | 0.9110 | 0.9550 | 811,768 | +0.02(+2.69%) |
Jun 22, 2022 | 0.8526 | 0.9400 | 0.8500 | 0.9300 | 989,179 | +0.04(+4.68%) |
Jun 21, 2022 | 0.9100 | 0.9100 | 0.8306 | 0.8884 | 1,870,931 | +0.01(+0.83%) |
Jun 17, 2022 | 0.9312 | 0.9399 | 0.8769 | 0.8811 | 1,559,176 | -0.02(-2.48%) |
Jun 16, 2022 | 0.9200 | 0.9400 | 0.8989 | 0.9035 | 1,048,911 | -0.05(-5.33%) |
Jun 15, 2022 | 0.9200 | 0.9775 | 0.9200 | 0.9544 | 827,931 | +0.03(+3.72%) |
Jun 14, 2022 | 0.9200 | 0.9500 | 0.9100 | 0.9202 | 1,043,605 | -0.03(-3.63%) |
Jun 13, 2022 | 0.9300 | 0.9800 | 0.9300 | 0.9549 | 945,985 | -0.03(-3.28%) |
Jun 10, 2022 | 1.010 | 1.040 | 0.9450 | 0.9873 | 1,274,128 | -0.07(-6.86%) |
Jun 09, 2022 | 1.010 | 1.095 | 0.9900 | 1.060 | 1,149,034 | +0.05(+4.95%) |
Jun 08, 2022 | 1.010 | 1.040 | 0.9900 | 1.010 | 1,106,145 | -0.02(-1.94%) |
Jun 07, 2022 | 0.9100 | 1.060 | 0.9072 | 1.030 | 1,540,423 | +0.09(+9.81%) |
Jun 06, 2022 | 0.9300 | 0.9650 | 0.9202 | 0.9380 | 1,035,204 | -0.03(-3.50%) |
Jun 03, 2022 | 0.9100 | 0.9900 | 0.9100 | 0.9720 | 1,064,146 | +0.04(+3.88%) |
Jun 02, 2022 | 0.9000 | 0.9400 | 0.8874 | 0.9357 | 993,207 | +0.04(+3.94%) |