Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7605 | 0.7932 | 0.7400 | 0.7440 | 240,554 | -0.01(-1.54%) |
Sep 29, 2022 | 0.7600 | 0.7850 | 0.7510 | 0.7556 | 153,205 | -0.01(-1.34%) |
Sep 28, 2022 | 0.7458 | 0.7675 | 0.7222 | 0.7659 | 466,005 | +0.02(+2.72%) |
Sep 27, 2022 | 0.7300 | 0.7650 | 0.7300 | 0.7456 | 339,143 | +0.01(+0.72%) |
Sep 26, 2022 | 0.7500 | 0.7600 | 0.7350 | 0.7403 | 353,275 | -0.02(-2.60%) |
Sep 23, 2022 | 0.7700 | 0.7700 | 0.7350 | 0.7601 | 372,434 | -0.01(-1.29%) |
Sep 22, 2022 | 0.7800 | 0.7824 | 0.7450 | 0.7700 | 494,550 | -0.01(-1.41%) |
Sep 21, 2022 | 0.7400 | 0.7900 | 0.7394 | 0.7810 | 333,408 | +0.02(+2.48%) |
Sep 20, 2022 | 0.7400 | 0.7797 | 0.7352 | 0.7621 | 291,276 | +0.00(+0.28%) |
Sep 19, 2022 | 0.7700 | 0.7878 | 0.7472 | 0.7600 | 371,350 | +0.01(+1.33%) |
Sep 16, 2022 | 0.8001 | 0.8022 | 0.7500 | 0.7500 | 383,198 | -0.04(-5.04%) |
Sep 15, 2022 | 0.7961 | 0.8150 | 0.7800 | 0.7898 | 184,623 | +0.01(+1.10%) |
Sep 14, 2022 | 0.7900 | 0.8000 | 0.7611 | 0.7812 | 91,201 | +0.00(+0.54%) |
Sep 13, 2022 | 0.7880 | 0.8162 | 0.7700 | 0.7770 | 155,771 | -0.03(-3.48%) |
Sep 12, 2022 | 0.7900 | 0.8098 | 0.7820 | 0.8050 | 145,925 | +0.02(+2.46%) |
Sep 09, 2022 | 0.7929 | 0.8039 | 0.7700 | 0.7857 | 147,213 | -0.01(-1.23%) |
Sep 08, 2022 | 0.7900 | 0.8001 | 0.7600 | 0.7955 | 75,348 | -0.00(-0.55%) |
Sep 07, 2022 | 0.7652 | 0.8198 | 0.7600 | 0.7999 | 294,551 | +0.04(+5.25%) |
Sep 06, 2022 | 0.7800 | 0.7900 | 0.7400 | 0.7600 | 252,228 | -0.01(-1.31%) |
Sep 02, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.7701 | 137,727 | -0.01(-1.26%) |
Sep 01, 2022 | 0.7800 | 0.8100 | 0.7686 | 0.7799 | 396,533 | -0.01(-1.27%) |
Aug 31, 2022 | 0.7825 | 0.8000 | 0.7702 | 0.7899 | 191,149 | +0.02(+2.16%) |
Aug 30, 2022 | 0.8190 | 0.8190 | 0.7442 | 0.7732 | 405,945 | -0.00(-0.63%) |
Aug 29, 2022 | 0.8000 | 0.8100 | 0.7752 | 0.7781 | 415,377 | -0.01(-1.76%) |
Aug 26, 2022 | 0.8100 | 0.8500 | 0.7850 | 0.7920 | 478,049 | -0.02(-2.82%) |
Aug 25, 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8150 | 207,926 | -0.02(-2.54%) |
Aug 24, 2022 | 0.8200 | 0.8450 | 0.8000 | 0.8362 | 436,807 | +0.02(+2.30%) |
Aug 23, 2022 | 0.8100 | 0.8295 | 0.7900 | 0.8174 | 648,955 | +0.02(+2.17%) |
Aug 22, 2022 | 0.8100 | 0.8200 | 0.7762 | 0.8000 | 692,753 | -0.02(-2.09%) |
Aug 19, 2022 | 0.8300 | 0.8308 | 0.8006 | 0.8171 | 786,155 | -0.01(-1.09%) |
Aug 18, 2022 | 0.8500 | 0.8699 | 0.8250 | 0.8261 | 659,147 | -0.02(-2.81%) |
Aug 17, 2022 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 508,675 | -0.02(-2.30%) |
Aug 16, 2022 | 0.8900 | 0.8967 | 0.8601 | 0.8700 | 618,118 | -0.02(-2.25%) |
Aug 15, 2022 | 0.8678 | 0.9399 | 0.8600 | 0.8900 | 1,136,802 | +0.03(+3.50%) |
Aug 12, 2022 | 0.8500 | 0.8632 | 0.8200 | 0.8599 | 1,121,480 | +0.04(+5.51%) |
Aug 11, 2022 | 0.8000 | 0.8499 | 0.7901 | 0.8150 | 2,006,879 | -0.02(-2.96%) |
Aug 10, 2022 | 0.8100 | 0.8400 | 0.8020 | 0.8399 | 136,587 | +0.04(+4.84%) |
Aug 09, 2022 | 0.8300 | 0.8470 | 0.7930 | 0.8011 | 335,200 | -0.03(-3.19%) |
Aug 08, 2022 | 0.8407 | 0.8600 | 0.8000 | 0.8275 | 205,921 | -0.01(-1.72%) |
Aug 05, 2022 | 0.8510 | 0.8670 | 0.8107 | 0.8420 | 449,495 | -0.00(-0.39%) |
Aug 04, 2022 | 0.8500 | 0.8800 | 0.8351 | 0.8453 | 404,186 | -0.00(-0.55%) |
Aug 03, 2022 | 0.8400 | 0.8600 | 0.8350 | 0.8500 | 157,801 | +0.00(+0.19%) |
Aug 02, 2022 | 0.8290 | 0.8525 | 0.8200 | 0.8484 | 315,765 | +0.02(+2.46%) |
Aug 01, 2022 | 0.8500 | 0.8699 | 0.8210 | 0.8280 | 221,414 | -0.01(-1.15%) |
Jul 29, 2022 | 0.8200 | 0.8767 | 0.8200 | 0.8376 | 439,914 | +0.00(+0.04%) |
Jul 28, 2022 | 0.8181 | 0.8500 | 0.8110 | 0.8373 | 349,883 | +0.02(+2.35%) |
Jul 27, 2022 | 0.8200 | 0.8350 | 0.8000 | 0.8181 | 397,507 | +0.01(+1.56%) |
Jul 26, 2022 | 0.8200 | 0.8194 | 0.7800 | 0.8055 | 184,278 | +0.02(+2.61%) |
Jul 25, 2022 | 0.8215 | 0.8215 | 0.7700 | 0.7850 | 339,809 | -0.01(-1.26%) |
Jul 22, 2022 | 0.8300 | 0.8479 | 0.7883 | 0.7950 | 271,488 | -0.04(-4.42%) |
Jul 21, 2022 | 0.7750 | 0.8590 | 0.7669 | 0.8318 | 367,116 | +0.03(+3.39%) |
Jul 20, 2022 | 0.8000 | 0.8381 | 0.7876 | 0.8045 | 328,607 | +0.00(+0.26%) |
Jul 19, 2022 | 0.7700 | 0.8143 | 0.7615 | 0.8024 | 397,510 | +0.04(+4.59%) |
Jul 18, 2022 | 0.7800 | 0.8250 | 0.7510 | 0.7672 | 585,858 | -0.03(-4.10%) |
Jul 15, 2022 | 0.8000 | 0.8099 | 0.7652 | 0.8000 | 399,772 | +0.02(+2.43%) |
Jul 14, 2022 | 0.8001 | 0.8349 | 0.7705 | 0.7810 | 368,090 | -0.04(-4.37%) |
Jul 13, 2022 | 0.7899 | 0.8490 | 0.7800 | 0.8167 | 216,343 | +0.01(+0.99%) |
Jul 12, 2022 | 0.8100 | 0.8505 | 0.7902 | 0.8087 | 253,439 | +0.00(+0.16%) |
Jul 11, 2022 | 0.8370 | 0.8562 | 0.7958 | 0.8074 | 177,329 | -0.02(-2.72%) |
Jul 08, 2022 | 0.8300 | 0.8588 | 0.8101 | 0.8300 | 385,051 | -0.01(-0.72%) |
Jul 07, 2022 | 0.8300 | 0.8468 | 0.8100 | 0.8360 | 364,671 | +0.01(+1.32%) |
Jul 06, 2022 | 0.8100 | 0.8532 | 0.8100 | 0.8251 | 391,682 | -0.00(-0.53%) |
Jul 05, 2022 | 0.7890 | 0.8350 | 0.7600 | 0.8295 | 363,519 | +0.04(+5.13%) |