Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7400 | 0.7500 | 0.7001 | 0.7151 | 29,748 | -0.02(-3.36%) |
Sep 29, 2022 | 0.7141 | 0.7499 | 0.7100 | 0.7400 | 26,108 | -0.01(-1.08%) |
Sep 28, 2022 | 0.7500 | 0.7500 | 0.7010 | 0.7481 | 36,505 | +0.01(+1.09%) |
Sep 27, 2022 | 0.7600 | 0.7600 | 0.7000 | 0.7400 | 18,697 | +0.04(+5.71%) |
Sep 26, 2022 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 33,414 | -0.02(-3.43%) |
Sep 23, 2022 | 0.7300 | 0.7300 | 0.6701 | 0.7249 | 105,272 | -0.02(-2.04%) |
Sep 22, 2022 | 0.8198 | 0.8198 | 0.7235 | 0.7400 | 87,133 | -0.08(-9.75%) |
Sep 21, 2022 | 0.8500 | 0.8484 | 0.7604 | 0.8199 | 77,527 | -0.02(-2.39%) |
Sep 20, 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 98,378 | -0.01(-1.18%) |
Sep 19, 2022 | 0.9600 | 0.9600 | 0.8200 | 0.8500 | 235,822 | -0.11(-11.92%) |
Sep 16, 2022 | 1.020 | 1.020 | 0.9502 | 0.9650 | 114,267 | -0.04(-3.50%) |
Sep 15, 2022 | 0.9800 | 1.050 | 0.9675 | 1.000 | 185,755 | +0.01(+1.01%) |
Sep 14, 2022 | 1.000 | 1.000 | 0.9551 | 0.9900 | 74,156 | -0.01(-0.99%) |
Sep 13, 2022 | 1.020 | 1.020 | 0.9546 | 0.9999 | 83,049 | +0.01(+0.79%) |
Sep 12, 2022 | 1.020 | 1.040 | 0.9801 | 0.9921 | 89,294 | -0.03(-2.65%) |
Sep 09, 2022 | 1.000 | 1.037 | 0.9991 | 1.019 | 71,883 | -0.01(-1.06%) |
Sep 08, 2022 | 0.9700 | 1.050 | 0.9700 | 1.030 | 138,088 | +0.04(+4.04%) |
Sep 07, 2022 | 1.000 | 1.030 | 0.9701 | 0.9900 | 129,900 | -0.04(-3.88%) |
Sep 06, 2022 | 1.010 | 1.040 | 0.9600 | 1.030 | 137,875 | +0.00(+0.00%) |
Sep 02, 2022 | 1.010 | 1.030 | 1.010 | 1.030 | 39,284 | +0.01(+0.98%) |
Sep 01, 2022 | 1.050 | 1.050 | 1.000 | 1.020 | 45,213 | -0.03(-2.86%) |
Aug 31, 2022 | 1.030 | 1.059 | 1.010 | 1.050 | 29,930 | +0.04(+3.96%) |
Aug 30, 2022 | 1.100 | 1.101 | 1.000 | 1.010 | 240,167 | -0.13(-11.40%) |
Aug 29, 2022 | 1.140 | 1.180 | 1.060 | 1.140 | 114,596 | +0.00(+0.00%) |
Aug 26, 2022 | 1.250 | 1.290 | 1.140 | 1.140 | 133,464 | -0.05(-4.20%) |
Aug 25, 2022 | 1.190 | 1.210 | 1.150 | 1.190 | 86,739 | +0.00(+0.00%) |
Aug 24, 2022 | 1.110 | 1.190 | 1.110 | 1.190 | 29,415 | +0.05(+4.39%) |
Aug 23, 2022 | 1.150 | 1.160 | 1.090 | 1.140 | 41,645 | +0.00(+0.00%) |
Aug 22, 2022 | 1.140 | 1.180 | 1.090 | 1.140 | 80,069 | -0.03(-2.56%) |
Aug 19, 2022 | 1.210 | 1.210 | 1.140 | 1.170 | 64,813 | -0.04(-3.31%) |
Aug 18, 2022 | 1.270 | 1.330 | 1.150 | 1.210 | 163,702 | -0.06(-4.72%) |
Aug 17, 2022 | 1.350 | 1.350 | 1.250 | 1.270 | 154,844 | -0.08(-5.93%) |
Aug 16, 2022 | 1.330 | 1.400 | 1.240 | 1.350 | 230,707 | +0.00(+0.00%) |
Aug 15, 2022 | 1.490 | 1.490 | 1.290 | 1.350 | 186,434 | +0.00(+0.00%) |
Aug 12, 2022 | 1.330 | 1.400 | 1.300 | 1.350 | 140,171 | +0.03(+2.27%) |
Aug 11, 2022 | 1.290 | 1.400 | 1.280 | 1.320 | 226,233 | +0.03(+2.33%) |
Aug 10, 2022 | 1.250 | 1.290 | 1.150 | 1.290 | 171,693 | +0.07(+5.74%) |
Aug 09, 2022 | 1.250 | 1.264 | 1.160 | 1.220 | 127,634 | -0.02(-1.61%) |
Aug 08, 2022 | 1.200 | 1.300 | 1.190 | 1.240 | 200,999 | +0.06(+5.08%) |
Aug 05, 2022 | 1.140 | 1.270 | 1.130 | 1.180 | 170,382 | -0.02(-1.67%) |
Aug 04, 2022 | 1.160 | 1.230 | 1.150 | 1.200 | 120,763 | +0.03(+2.56%) |
Aug 03, 2022 | 1.150 | 1.180 | 1.100 | 1.170 | 142,729 | +0.03(+2.63%) |
Aug 02, 2022 | 1.090 | 1.170 | 1.070 | 1.140 | 190,412 | +0.03(+2.70%) |
Aug 01, 2022 | 1.170 | 1.180 | 1.100 | 1.110 | 186,280 | -0.02(-1.77%) |
Jul 29, 2022 | 1.280 | 1.337 | 1.080 | 1.130 | 736,769 | -0.25(-18.12%) |
Jul 28, 2022 | 1.230 | 1.500 | 1.230 | 1.380 | 691,498 | +0.17(+14.05%) |
Jul 27, 2022 | 1.210 | 1.244 | 1.170 | 1.210 | 30,185 | +0.03(+2.54%) |
Jul 26, 2022 | 1.200 | 1.250 | 1.170 | 1.180 | 42,880 | -0.06(-4.84%) |
Jul 25, 2022 | 1.230 | 1.329 | 1.228 | 1.240 | 34,619 | -0.01(-0.80%) |
Jul 22, 2022 | 1.260 | 1.360 | 1.190 | 1.250 | 51,360 | -0.03(-2.34%) |
Jul 21, 2022 | 1.320 | 1.330 | 1.250 | 1.280 | 53,600 | -0.05(-3.76%) |
Jul 20, 2022 | 1.290 | 1.340 | 1.240 | 1.330 | 58,959 | +0.08(+6.40%) |
Jul 19, 2022 | 1.250 | 1.315 | 1.240 | 1.250 | 32,695 | +0.00(+0.00%) |
Jul 18, 2022 | 1.300 | 1.300 | 1.210 | 1.250 | 38,652 | -0.02(-1.57%) |
Jul 15, 2022 | 1.290 | 1.330 | 1.190 | 1.270 | 77,154 | -0.03(-2.31%) |
Jul 14, 2022 | 1.340 | 1.340 | 1.290 | 1.300 | 46,630 | -0.06(-4.41%) |
Jul 13, 2022 | 1.370 | 1.410 | 1.360 | 1.360 | 32,428 | -0.06(-4.23%) |
Jul 12, 2022 | 1.380 | 1.450 | 1.366 | 1.420 | 24,638 | +0.05(+3.65%) |
Jul 11, 2022 | 1.420 | 1.460 | 1.360 | 1.370 | 23,524 | -0.08(-5.52%) |
Jul 08, 2022 | 1.360 | 1.480 | 1.360 | 1.450 | 95,905 | +0.08(+5.84%) |
Jul 07, 2022 | 1.360 | 1.384 | 1.340 | 1.370 | 34,075 | +0.01(+0.74%) |
Jul 06, 2022 | 1.400 | 1.410 | 1.350 | 1.360 | 32,826 | -0.01(-0.73%) |
Jul 05, 2022 | 1.340 | 1.400 | 1.340 | 1.370 | 22,443 | +0.00(+0.00%) |