Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.420 | 1.470 | 1.150 | 1.445 | 2,534,078 | -0.07(-4.93%) |
Aug 30, 2022 | 1.410 | 1.600 | 1.380 | 1.520 | 998,171 | +0.16(+11.76%) |
Aug 29, 2022 | 1.400 | 1.470 | 1.351 | 1.360 | 318,627 | -0.08(-5.56%) |
Aug 26, 2022 | 1.570 | 1.570 | 1.400 | 1.440 | 337,468 | -0.11(-7.10%) |
Aug 25, 2022 | 1.560 | 1.660 | 1.470 | 1.550 | 310,424 | -0.01(-0.64%) |
Aug 24, 2022 | 1.360 | 1.580 | 1.360 | 1.560 | 295,634 | +0.21(+15.56%) |
Aug 23, 2022 | 1.400 | 1.430 | 1.340 | 1.350 | 326,875 | -0.03(-2.17%) |
Aug 22, 2022 | 1.430 | 1.490 | 1.310 | 1.380 | 442,733 | -0.05(-3.50%) |
Aug 19, 2022 | 1.470 | 1.530 | 1.420 | 1.430 | 324,828 | -0.10(-6.54%) |
Aug 18, 2022 | 1.440 | 1.570 | 1.380 | 1.530 | 385,144 | +0.12(+8.51%) |
Aug 17, 2022 | 1.500 | 1.560 | 1.360 | 1.410 | 463,464 | -0.09(-6.00%) |
Aug 16, 2022 | 1.610 | 1.630 | 1.360 | 1.500 | 950,420 | -0.10(-6.25%) |
Aug 15, 2022 | 1.750 | 1.768 | 1.570 | 1.600 | 1,505,967 | -0.13(-7.51%) |
Aug 12, 2022 | 1.390 | 1.780 | 1.390 | 1.730 | 2,334,551 | +0.34(+24.46%) |
Aug 11, 2022 | 1.170 | 1.470 | 1.150 | 1.390 | 1,407,448 | +0.22(+18.80%) |
Aug 10, 2022 | 1.090 | 1.240 | 1.050 | 1.170 | 1,213,662 | +0.13(+12.50%) |
Aug 09, 2022 | 0.9700 | 1.360 | 0.9506 | 1.040 | 8,001,390 | +0.07(+7.23%) |
Aug 08, 2022 | 0.8800 | 0.9700 | 0.8800 | 0.9699 | 418,002 | +0.09(+10.22%) |
Aug 05, 2022 | 0.8497 | 0.8800 | 0.8352 | 0.8800 | 158,076 | +0.03(+3.51%) |
Aug 04, 2022 | 0.8380 | 0.8796 | 0.8202 | 0.8502 | 287,226 | +0.01(+1.46%) |
Aug 03, 2022 | 0.9200 | 0.9214 | 0.8076 | 0.8380 | 706,317 | -0.04(-4.74%) |
Aug 02, 2022 | 0.8700 | 0.8910 | 0.8600 | 0.8797 | 338,952 | +0.02(+2.64%) |
Aug 01, 2022 | 0.8400 | 0.8885 | 0.8100 | 0.8571 | 318,878 | +0.04(+4.27%) |
Jul 29, 2022 | 0.8200 | 0.8659 | 0.8100 | 0.8220 | 251,848 | -0.01(-0.84%) |
Jul 28, 2022 | 0.8415 | 0.8600 | 0.8000 | 0.8290 | 333,720 | -0.02(-2.24%) |
Jul 27, 2022 | 0.8400 | 0.8600 | 0.8001 | 0.8480 | 293,071 | +0.04(+5.34%) |
Jul 26, 2022 | 0.8600 | 0.8870 | 0.8000 | 0.8050 | 300,969 | -0.06(-6.72%) |
Jul 25, 2022 | 0.9100 | 0.9200 | 0.8501 | 0.8630 | 224,630 | -0.05(-5.22%) |
Jul 22, 2022 | 1.030 | 1.030 | 0.8700 | 0.9105 | 493,110 | -0.09(-8.95%) |
Jul 21, 2022 | 0.9800 | 1.030 | 0.9500 | 1.000 | 400,809 | +0.03(+3.46%) |
Jul 20, 2022 | 0.9200 | 0.9800 | 0.9154 | 0.9666 | 469,792 | +0.06(+6.22%) |
Jul 19, 2022 | 0.8600 | 0.9200 | 0.8320 | 0.9100 | 326,441 | +0.08(+9.51%) |
Jul 18, 2022 | 0.8600 | 0.9000 | 0.8250 | 0.8310 | 344,588 | -0.04(-4.43%) |
Jul 15, 2022 | 0.8300 | 0.8870 | 0.8000 | 0.8695 | 354,188 | +0.05(+6.73%) |
Jul 14, 2022 | 0.8400 | 0.8498 | 0.7900 | 0.8147 | 322,202 | -0.02(-2.78%) |
Jul 13, 2022 | 0.7900 | 0.8755 | 0.7800 | 0.8380 | 552,051 | +0.04(+5.28%) |
Jul 12, 2022 | 0.8500 | 0.8505 | 0.7800 | 0.7960 | 530,245 | -0.02(-2.93%) |
Jul 11, 2022 | 0.7600 | 0.9100 | 0.7370 | 0.8200 | 1,250,290 | +0.06(+8.29%) |
Jul 08, 2022 | 0.7700 | 0.7730 | 0.7202 | 0.7572 | 304,291 | -0.00(-0.17%) |
Jul 07, 2022 | 0.7280 | 0.7600 | 0.7280 | 0.7585 | 353,404 | +0.03(+4.19%) |
Jul 06, 2022 | 0.7200 | 0.7395 | 0.6948 | 0.7280 | 302,132 | +0.01(+1.11%) |
Jul 05, 2022 | 0.6400 | 0.7260 | 0.6200 | 0.7200 | 456,728 | +0.09(+14.29%) |
Jul 01, 2022 | 0.6398 | 0.6540 | 0.6180 | 0.6300 | 442,307 | -0.01(-1.53%) |
Jun 30, 2022 | 0.6800 | 0.6800 | 0.6260 | 0.6398 | 891,744 | -0.05(-6.97%) |
Jun 29, 2022 | 0.7300 | 0.7300 | 0.6701 | 0.6877 | 756,158 | -0.04(-6.01%) |
Jun 28, 2022 | 0.7550 | 0.7599 | 0.7200 | 0.7317 | 471,090 | -0.02(-2.36%) |
Jun 27, 2022 | 0.7850 | 0.7900 | 0.7224 | 0.7494 | 548,510 | +0.01(+1.27%) |
Jun 24, 2022 | 0.7700 | 0.7900 | 0.7000 | 0.7400 | 2,409,507 | -0.02(-2.67%) |
Jun 23, 2022 | 0.7030 | 0.7730 | 0.7000 | 0.7603 | 887,877 | +0.05(+6.60%) |
Jun 22, 2022 | 0.6800 | 0.7410 | 0.6800 | 0.7132 | 907,169 | -0.00(-0.38%) |
Jun 21, 2022 | 0.7100 | 0.7570 | 0.6500 | 0.7159 | 1,316,471 | +0.01(+1.39%) |
Jun 17, 2022 | 0.7499 | 0.7600 | 0.7000 | 0.7061 | 2,418,429 | -0.02(-2.85%) |
Jun 16, 2022 | 0.8600 | 0.9000 | 0.7120 | 0.7268 | 6,838,384 | -0.16(-17.80%) |
Jun 15, 2022 | 0.8500 | 0.8938 | 0.8350 | 0.8842 | 5,465,873 | +0.05(+5.89%) |
Jun 14, 2022 | 0.8100 | 0.8900 | 0.8029 | 0.8350 | 411,522 | +0.02(+1.85%) |
Jun 13, 2022 | 0.9000 | 0.9000 | 0.8010 | 0.8198 | 667,755 | -0.04(-5.02%) |
Jun 10, 2022 | 0.9100 | 0.9400 | 0.8500 | 0.8631 | 445,579 | -0.05(-5.32%) |
Jun 09, 2022 | 0.9100 | 0.9535 | 0.9050 | 0.9116 | 392,685 | +0.01(+1.08%) |
Jun 08, 2022 | 0.9300 | 0.9300 | 0.8750 | 0.9019 | 320,385 | +0.02(+2.47%) |
Jun 07, 2022 | 0.9100 | 0.9171 | 0.8700 | 0.8802 | 531,005 | -0.01(-0.73%) |
Jun 06, 2022 | 0.9100 | 1.000 | 0.8600 | 0.8867 | 718,620 | -0.07(-7.64%) |
Jun 03, 2022 | 0.9507 | 0.9800 | 0.9289 | 0.9600 | 355,243 | +0.01(+1.05%) |
Jun 02, 2022 | 0.9900 | 1.000 | 0.9451 | 0.9500 | 359,969 | -0.03(-2.77%) |