Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9600 | 0.9700 | 0.9200 | 0.9202 | 318,912 | -0.03(-2.97%) |
Sep 29, 2022 | 0.9500 | 1.021 | 0.9200 | 0.9484 | 768,304 | -0.04(-3.81%) |
Sep 28, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9860 | 2,128,513 | +0.09(+9.60%) |
Sep 27, 2022 | 0.9200 | 0.9660 | 0.8900 | 0.8996 | 167,238 | -0.00(-0.04%) |
Sep 26, 2022 | 0.8800 | 0.9700 | 0.8800 | 0.9000 | 155,086 | +0.00(+0.00%) |
Sep 23, 2022 | 0.9789 | 0.9899 | 0.8835 | 0.9000 | 399,339 | -0.13(-12.62%) |
Sep 22, 2022 | 1.000 | 1.050 | 0.9505 | 1.030 | 756,579 | +0.01(+0.98%) |
Sep 21, 2022 | 1.090 | 1.090 | 0.9906 | 1.020 | 791,371 | -0.04(-3.77%) |
Sep 20, 2022 | 1.530 | 1.630 | 1.020 | 1.060 | 5,743,538 | -0.29(-21.48%) |
Sep 19, 2022 | 1.220 | 1.350 | 1.190 | 1.350 | 814,341 | +0.08(+6.30%) |
Sep 16, 2022 | 1.220 | 1.345 | 1.220 | 1.270 | 539,445 | -0.02(-1.55%) |
Sep 15, 2022 | 1.230 | 1.340 | 1.210 | 1.290 | 545,109 | +0.02(+1.57%) |
Sep 14, 2022 | 1.150 | 1.300 | 1.060 | 1.270 | 802,891 | +0.09(+7.63%) |
Sep 13, 2022 | 1.160 | 1.210 | 1.130 | 1.180 | 676,737 | -0.03(-2.48%) |
Sep 12, 2022 | 1.320 | 1.330 | 1.170 | 1.210 | 1,888,397 | -0.10(-7.63%) |
Sep 09, 2022 | 1.350 | 1.560 | 1.280 | 1.310 | 8,439,590 | -0.06(-4.38%) |
Sep 08, 2022 | 1.310 | 1.400 | 1.220 | 1.370 | 4,556,722 | +0.00(+0.00%) |
Sep 07, 2022 | 1.210 | 1.410 | 1.150 | 1.370 | 11,239,101 | +0.10(+7.87%) |
Sep 06, 2022 | 1.410 | 1.470 | 1.170 | 1.270 | 112,160,880 | +0.47(+58.12%) |
Sep 02, 2022 | 0.7800 | 0.8300 | 0.7447 | 0.8032 | 91,319 | +0.04(+4.90%) |
Sep 01, 2022 | 0.7800 | 0.8100 | 0.7410 | 0.7657 | 172,069 | -0.03(-3.69%) |
Aug 31, 2022 | 0.9250 | 0.9250 | 0.7800 | 0.7950 | 191,586 | -0.11(-11.77%) |
Aug 30, 2022 | 0.9100 | 0.9249 | 0.8710 | 0.9011 | 78,841 | -0.01(-0.90%) |
Aug 29, 2022 | 0.9100 | 0.9249 | 0.9000 | 0.9093 | 85,236 | +0.01(+1.39%) |
Aug 26, 2022 | 0.9830 | 1.000 | 0.8575 | 0.8968 | 223,594 | -0.09(-8.90%) |
Aug 25, 2022 | 0.9300 | 1.100 | 0.9280 | 0.9844 | 302,863 | +0.06(+6.44%) |
Aug 24, 2022 | 0.8800 | 0.9501 | 0.8700 | 0.9248 | 85,796 | +0.03(+3.91%) |
Aug 23, 2022 | 0.9100 | 0.9503 | 0.8900 | 0.8900 | 145,815 | -0.06(-6.22%) |
Aug 22, 2022 | 1.070 | 1.090 | 0.8720 | 0.9490 | 485,543 | -0.13(-12.13%) |
Aug 19, 2022 | 1.130 | 1.150 | 1.033 | 1.080 | 282,729 | -0.10(-8.47%) |
Aug 18, 2022 | 1.320 | 1.340 | 1.120 | 1.180 | 448,093 | -0.18(-13.24%) |
Aug 17, 2022 | 1.290 | 1.380 | 1.110 | 1.360 | 594,124 | +0.06(+4.62%) |
Aug 16, 2022 | 1.330 | 1.450 | 1.260 | 1.300 | 912,518 | +0.03(+2.36%) |
Aug 15, 2022 | 1.110 | 1.500 | 1.025 | 1.270 | 1,746,071 | +0.24(+23.30%) |
Aug 12, 2022 | 0.9800 | 1.050 | 0.9433 | 1.030 | 268,461 | +0.06(+6.19%) |
Aug 11, 2022 | 1.000 | 1.000 | 0.9013 | 0.9700 | 341,034 | -0.01(-1.03%) |
Aug 10, 2022 | 0.9501 | 0.9997 | 0.9003 | 0.9801 | 315,967 | +0.11(+12.26%) |
Aug 09, 2022 | 0.9147 | 0.9974 | 0.8101 | 0.8731 | 214,086 | -0.04(-4.55%) |
Aug 08, 2022 | 0.9000 | 0.9950 | 0.9000 | 0.9147 | 415,599 | +0.07(+8.89%) |
Aug 05, 2022 | 0.7200 | 0.8732 | 0.7101 | 0.8400 | 331,893 | +0.13(+18.31%) |
Aug 04, 2022 | 0.6900 | 0.7480 | 0.6900 | 0.7100 | 182,982 | +0.04(+5.42%) |
Aug 03, 2022 | 0.7000 | 0.7079 | 0.6710 | 0.6735 | 113,842 | -0.00(-0.53%) |
Aug 02, 2022 | 0.6500 | 0.7190 | 0.6515 | 0.6771 | 219,068 | +0.01(+1.06%) |
Aug 01, 2022 | 0.6600 | 0.6814 | 0.6100 | 0.6700 | 187,103 | +0.05(+7.68%) |
Jul 29, 2022 | 0.6600 | 0.6816 | 0.6200 | 0.6222 | 188,170 | -0.04(-5.98%) |
Jul 28, 2022 | 0.7000 | 0.7480 | 0.6558 | 0.6618 | 189,137 | -0.04(-6.10%) |
Jul 27, 2022 | 0.7000 | 0.7197 | 0.6888 | 0.7048 | 78,300 | +0.01(+1.82%) |
Jul 26, 2022 | 0.7400 | 0.8000 | 0.6701 | 0.6922 | 158,083 | -0.06(-8.01%) |
Jul 25, 2022 | 0.7800 | 0.7901 | 0.7332 | 0.7525 | 71,942 | -0.04(-4.76%) |
Jul 22, 2022 | 0.8300 | 0.9000 | 0.7503 | 0.7901 | 239,755 | -0.05(-5.49%) |
Jul 21, 2022 | 0.8700 | 0.8870 | 0.8300 | 0.8360 | 78,426 | +0.01(+0.70%) |
Jul 20, 2022 | 0.8827 | 0.8895 | 0.8010 | 0.8302 | 166,639 | -0.01(-1.60%) |
Jul 19, 2022 | 0.8389 | 0.9698 | 0.8251 | 0.8437 | 192,219 | +0.02(+2.89%) |
Jul 18, 2022 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | 136,887 | +0.05(+6.22%) |
Jul 15, 2022 | 0.7500 | 0.7960 | 0.7500 | 0.7720 | 71,821 | +0.02(+2.93%) |
Jul 14, 2022 | 0.7470 | 0.7809 | 0.7332 | 0.7500 | 214,142 | +0.01(+1.81%) |
Jul 13, 2022 | 0.7769 | 0.7769 | 0.7331 | 0.7367 | 61,151 | -0.05(-5.77%) |
Jul 12, 2022 | 0.8300 | 0.8491 | 0.7500 | 0.7818 | 210,748 | +0.02(+2.45%) |
Jul 11, 2022 | 0.7500 | 0.7899 | 0.7340 | 0.7631 | 116,352 | +0.03(+4.09%) |
Jul 08, 2022 | 0.7429 | 0.7429 | 0.7050 | 0.7331 | 72,174 | +0.01(+1.78%) |
Jul 07, 2022 | 0.7500 | 0.7895 | 0.7015 | 0.7203 | 138,467 | -0.03(-3.68%) |
Jul 06, 2022 | 0.7000 | 0.7871 | 0.6736 | 0.7478 | 408,028 | +0.05(+6.83%) |
Jul 05, 2022 | 0.6140 | 0.7017 | 0.5901 | 0.7000 | 392,954 | +0.09(+14.92%) |