Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.5900 | 0.6280 | 0.5800 | 0.6045 | 3,099,888 | +0.01(+1.46%) |
Sep 29, 2022 | 0.6313 | 0.6466 | 0.5911 | 0.5958 | 2,166,574 | -0.05(-7.33%) |
Sep 28, 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6429 | 4,388,441 | +0.04(+7.10%) |
Sep 27, 2022 | 0.6300 | 0.6359 | 0.5822 | 0.6003 | 4,082,273 | -0.01(-2.25%) |
Sep 26, 2022 | 0.6500 | 0.6614 | 0.6120 | 0.6141 | 4,022,642 | -0.03(-5.01%) |
Sep 23, 2022 | 0.6510 | 0.6700 | 0.6111 | 0.6465 | 4,318,147 | -0.01(-1.28%) |
Sep 22, 2022 | 0.6911 | 0.7091 | 0.6500 | 0.6549 | 3,325,045 | -0.04(-5.14%) |
Sep 21, 2022 | 0.6975 | 0.7222 | 0.6721 | 0.6904 | 5,180,417 | +0.02(+3.03%) |
Sep 20, 2022 | 0.7200 | 0.7281 | 0.6510 | 0.6701 | 6,188,787 | -0.05(-7.59%) |
Sep 19, 2022 | 0.7500 | 0.7680 | 0.7120 | 0.7251 | 4,585,836 | -0.03(-4.42%) |
Sep 16, 2022 | 0.8294 | 0.8294 | 0.7500 | 0.7586 | 8,090,003 | -0.09(-10.76%) |
Sep 15, 2022 | 0.8800 | 0.9199 | 0.8280 | 0.8501 | 7,713,604 | -0.02(-2.30%) |
Sep 14, 2022 | 0.8847 | 0.8900 | 0.7988 | 0.8701 | 11,125,241 | -0.02(-2.39%) |
Sep 13, 2022 | 0.9329 | 1.100 | 0.8675 | 0.8914 | 57,855,952 | +0.10(+12.13%) |
Sep 12, 2022 | 0.7800 | 0.8186 | 0.7591 | 0.7950 | 5,068,645 | +0.04(+4.91%) |
Sep 09, 2022 | 0.7300 | 0.7939 | 0.7240 | 0.7578 | 5,286,512 | +0.04(+5.22%) |
Sep 08, 2022 | 0.7160 | 0.7272 | 0.7008 | 0.7202 | 2,909,387 | +0.00(+0.52%) |
Sep 07, 2022 | 0.6950 | 0.7180 | 0.6810 | 0.7165 | 3,442,281 | +0.03(+3.99%) |
Sep 06, 2022 | 0.7253 | 0.7310 | 0.6804 | 0.6890 | 2,889,681 | -0.03(-4.31%) |
Sep 02, 2022 | 0.7400 | 0.7500 | 0.7150 | 0.7200 | 2,342,711 | +0.00(+0.00%) |
Sep 01, 2022 | 0.7800 | 0.7900 | 0.7100 | 0.7200 | 4,521,687 | -0.08(-10.01%) |
Aug 31, 2022 | 0.7300 | 0.8250 | 0.7100 | 0.8001 | 6,611,988 | +0.08(+11.57%) |
Aug 30, 2022 | 0.7907 | 0.8049 | 0.7145 | 0.7171 | 3,264,853 | -0.08(-9.84%) |
Aug 29, 2022 | 0.8100 | 0.8300 | 0.7900 | 0.7954 | 3,952,066 | +0.01(+0.82%) |
Aug 26, 2022 | 0.8200 | 0.8400 | 0.7811 | 0.7889 | 2,904,144 | -0.04(-5.38%) |
Aug 25, 2022 | 0.8500 | 0.8699 | 0.8242 | 0.8338 | 2,165,840 | -0.02(-2.42%) |
Aug 24, 2022 | 0.8500 | 0.8698 | 0.8310 | 0.8545 | 1,408,597 | +0.01(+1.18%) |
Aug 23, 2022 | 0.8500 | 0.8880 | 0.8300 | 0.8445 | 2,143,874 | +0.03(+3.98%) |
Aug 22, 2022 | 0.8700 | 0.8750 | 0.8002 | 0.8122 | 4,328,526 | -0.09(-10.15%) |
Aug 19, 2022 | 0.9000 | 0.9150 | 0.8600 | 0.9040 | 3,771,803 | -0.01(-0.81%) |
Aug 18, 2022 | 0.9300 | 0.9370 | 0.9024 | 0.9114 | 2,210,205 | -0.00(-0.02%) |
Aug 17, 2022 | 0.9530 | 0.9599 | 0.9020 | 0.9116 | 4,326,606 | -0.05(-5.04%) |
Aug 16, 2022 | 0.9800 | 1.000 | 0.9500 | 0.9600 | 5,131,372 | -0.03(-2.81%) |
Aug 15, 2022 | 1.000 | 1.000 | 0.9650 | 0.9878 | 2,926,135 | -0.02(-2.20%) |
Aug 12, 2022 | 1.000 | 1.010 | 0.9800 | 1.010 | 3,485,797 | +0.02(+2.01%) |
Aug 11, 2022 | 1.000 | 1.050 | 0.9900 | 0.9901 | 4,118,349 | -0.02(-1.97%) |
Aug 10, 2022 | 1.000 | 1.010 | 0.9860 | 1.010 | 2,488,784 | +0.01(+1.00%) |
Aug 09, 2022 | 1.020 | 1.030 | 0.9810 | 1.000 | 4,725,726 | -0.03(-2.91%) |
Aug 08, 2022 | 1.000 | 1.070 | 0.9900 | 1.030 | 6,419,853 | +0.03(+3.00%) |
Aug 05, 2022 | 1.010 | 1.020 | 0.9813 | 1.000 | 6,271,766 | -0.04(-3.85%) |
Aug 04, 2022 | 1.040 | 1.100 | 1.000 | 1.040 | 10,350,947 | +0.01(+0.97%) |
Aug 03, 2022 | 1.030 | 1.050 | 1.000 | 1.030 | 4,623,922 | -0.02(-1.90%) |
Aug 02, 2022 | 1.110 | 1.110 | 1.040 | 1.050 | 3,911,780 | -0.11(-9.48%) |
Aug 01, 2022 | 1.020 | 1.190 | 0.9827 | 1.160 | 7,351,759 | +0.13(+12.62%) |
Jul 29, 2022 | 1.010 | 1.050 | 1.010 | 1.030 | 2,082,429 | +0.01(+0.98%) |
Jul 28, 2022 | 0.9800 | 1.050 | 0.9800 | 1.020 | 2,424,149 | +0.05(+5.04%) |
Jul 27, 2022 | 0.9900 | 0.9923 | 0.9500 | 0.9711 | 2,646,180 | -0.02(-1.53%) |
Jul 26, 2022 | 0.9859 | 1.020 | 0.9700 | 0.9862 | 1,905,632 | -0.01(-1.38%) |
Jul 25, 2022 | 1.010 | 1.020 | 0.9718 | 1.000 | 2,584,208 | -0.02(-1.96%) |
Jul 22, 2022 | 1.070 | 1.070 | 1.000 | 1.020 | 3,153,133 | -0.05(-4.67%) |
Jul 21, 2022 | 1.020 | 1.070 | 1.020 | 1.070 | 2,921,691 | +0.04(+3.88%) |
Jul 20, 2022 | 1.030 | 1.070 | 1.010 | 1.030 | 3,301,206 | -0.01(-0.96%) |
Jul 19, 2022 | 1.060 | 1.070 | 1.030 | 1.040 | 2,974,559 | -0.01(-0.95%) |
Jul 18, 2022 | 1.010 | 1.090 | 0.9813 | 1.050 | 4,882,439 | +0.03(+2.94%) |
Jul 15, 2022 | 1.010 | 1.030 | 0.9751 | 1.020 | 2,555,154 | +0.03(+3.19%) |
Jul 14, 2022 | 1.010 | 1.030 | 0.9505 | 0.9885 | 6,564,410 | -0.02(-2.13%) |
Jul 13, 2022 | 1.030 | 1.060 | 1.000 | 1.010 | 2,984,749 | -0.05(-4.72%) |
Jul 12, 2022 | 1.010 | 1.060 | 1.000 | 1.060 | 2,704,510 | +0.05(+4.95%) |
Jul 11, 2022 | 1.030 | 1.050 | 0.9913 | 1.010 | 3,648,865 | -0.08(-7.34%) |
Jul 08, 2022 | 1.000 | 1.100 | 0.9811 | 1.090 | 4,136,669 | +0.07(+6.86%) |
Jul 07, 2022 | 0.9400 | 1.030 | 0.9350 | 1.020 | 4,602,515 | +0.08(+8.92%) |
Jul 06, 2022 | 1.020 | 1.030 | 0.9300 | 0.9365 | 5,515,622 | -0.07(-7.28%) |
Jul 05, 2022 | 1.070 | 1.070 | 1.000 | 1.010 | 6,053,476 | -0.08(-7.34%) |