Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.8992 | 0.9070 | 0.8901 | 0.8950 | 287,768 | -0.00(-0.29%) |
Sep 29, 2022 | 0.8992 | 0.8990 | 0.8925 | 0.8975 | 16,700 | -0.02(-2.59%) |
Sep 28, 2022 | 0.9183 | 0.9214 | 0.9184 | 0.9214 | 15,706 | -0.01(-1.31%) |
Sep 27, 2022 | 0.9316 | 0.9338 | 0.9310 | 0.9336 | 7,320 | -0.00(-0.02%) |
Sep 26, 2022 | 0.9355 | 0.9382 | 0.9337 | 0.9338 | 14,055 | +0.01(+1.05%) |
Sep 25, 2022 | 0.9273 | 0.9262 | 0.9219 | 0.9241 | 11,084 | +0.00(+0.24%) |
Sep 23, 2022 | 0.8884 | 0.9224 | 0.8870 | 0.9219 | 197,937 | +0.03(+3.82%) |
Sep 22, 2022 | 0.8884 | 0.8888 | 0.8879 | 0.8880 | 13,215 | -0.00(-0.06%) |
Sep 21, 2022 | 0.8872 | 0.8885 | 0.8864 | 0.8885 | 8,233 | +0.01(+1.09%) |
Sep 20, 2022 | 0.8786 | 0.8798 | 0.8786 | 0.8790 | 9,030 | +0.00(+0.56%) |
Sep 19, 2022 | 0.8745 | 0.8745 | 0.8739 | 0.8740 | 8,097 | -0.00(-0.12%) |
Sep 18, 2022 | 0.8668 | 0.8761 | 0.8748 | 0.8750 | 5,356 | -0.00(-0.03%) |
Sep 16, 2022 | 0.8717 | 0.8809 | 0.8710 | 0.8753 | 142,137 | +0.00(+0.29%) |
Sep 15, 2022 | 0.8717 | 0.8729 | 0.8718 | 0.8728 | 6,790 | +0.01(+0.77%) |
Sep 14, 2022 | 0.8665 | 0.8664 | 0.8659 | 0.8660 | 937 | -0.00(-0.51%) |
Sep 13, 2022 | 0.8700 | 0.8708 | 0.8695 | 0.8705 | 7,125 | +0.01(+1.74%) |
Sep 12, 2022 | 0.8560 | 0.8561 | 0.8556 | 0.8556 | 6,022 | -0.01(-0.71%) |
Sep 11, 2022 | 0.8587 | 0.8618 | 0.8591 | 0.8618 | 6,889 | -0.00(-0.12%) |
Sep 09, 2022 | 0.8693 | 0.8693 | 0.8585 | 0.8628 | 136,132 | -0.01(-0.61%) |
Sep 08, 2022 | 0.8693 | 0.8693 | 0.8681 | 0.8681 | 7,596 | +0.00(+0.07%) |
Sep 07, 2022 | 0.8669 | 0.8675 | 0.8664 | 0.8675 | 4,973 | -0.00(-0.19%) |
Sep 06, 2022 | 0.8680 | 0.8693 | 0.8680 | 0.8692 | 4,250 | +0.00(+0.41%) |
Sep 05, 2022 | 0.8680 | 0.8678 | 0.8651 | 0.8656 | 968 | -0.01(-0.61%) |
Sep 04, 2022 | 0.8714 | 0.8713 | 0.8698 | 0.8709 | 455 | +0.00(+0.28%) |
Sep 02, 2022 | 0.8661 | 0.8697 | 0.8629 | 0.8685 | 12,340 | +0.00(+0.27%) |
Sep 01, 2022 | 0.8661 | 0.8665 | 0.8660 | 0.8662 | 948 | +0.00(+0.53%) |
Aug 31, 2022 | 0.8603 | 0.8616 | 0.8606 | 0.8616 | 1,099 | +0.00(+0.45%) |
Aug 30, 2022 | 0.8580 | 0.8580 | 0.8578 | 0.8578 | 792 | +0.00(+0.43%) |
Aug 29, 2022 | 0.8541 | 0.8542 | 0.8538 | 0.8541 | 933 | -0.00(-0.00%) |
Aug 28, 2022 | 0.8514 | 0.8541 | 0.8518 | 0.8541 | 346 | +0.00(+0.28%) |
Aug 26, 2022 | 0.8449 | 0.8521 | 0.8411 | 0.8517 | 11,740 | +0.01(+0.77%) |
Aug 25, 2022 | 0.8449 | 0.8453 | 0.8447 | 0.8452 | 861 | -0.00(-0.32%) |
Aug 24, 2022 | 0.8477 | 0.8481 | 0.8475 | 0.8479 | 921 | +0.00(+0.36%) |
Aug 23, 2022 | 0.8450 | 0.8450 | 0.8447 | 0.8449 | 905 | -0.00(-0.58%) |
Aug 22, 2022 | 0.8498 | 0.8499 | 0.8495 | 0.8498 | 952 | +0.00(+0.46%) |
Aug 21, 2022 | 0.8456 | 0.8459 | 0.8446 | 0.8459 | 343 | +0.00(+0.08%) |
Aug 19, 2022 | 0.8380 | 0.8479 | 0.8376 | 0.8453 | 73,169 | +0.01(+0.88%) |
Aug 18, 2022 | 0.8380 | 0.8382 | 0.8378 | 0.8379 | 3,799 | +0.01(+0.92%) |
Aug 17, 2022 | 0.8296 | 0.8303 | 0.8297 | 0.8303 | 3,862 | +0.00(+0.47%) |
Aug 16, 2022 | 0.8268 | 0.8268 | 0.8263 | 0.8264 | 4,592 | -0.00(-0.37%) |
Aug 15, 2022 | 0.8293 | 0.8296 | 0.8291 | 0.8295 | 5,977 | +0.01(+0.67%) |
Aug 14, 2022 | 0.8247 | 0.8244 | 0.8239 | 0.8239 | 3,035 | +0.00(+0.02%) |
Aug 12, 2022 | 0.8194 | 0.8263 | 0.8185 | 0.8238 | 57,167 | +0.00(+0.46%) |
Aug 11, 2022 | 0.8194 | 0.8201 | 0.8194 | 0.8200 | 2,798 | +0.00(+0.15%) |
Aug 10, 2022 | 0.8193 | 0.8188 | 0.8183 | 0.8188 | 4,361 | -0.01(-1.12%) |
Aug 09, 2022 | 0.8282 | 0.8282 | 0.8279 | 0.8281 | 1,913 | +0.00(+0.08%) |
Aug 08, 2022 | 0.8278 | 0.8279 | 0.8273 | 0.8274 | 8,350 | -0.00(-0.20%) |
Aug 07, 2022 | 0.8275 | 0.8293 | 0.8285 | 0.8291 | 4,909 | +0.00(+0.09%) |
Aug 05, 2022 | 0.8223 | 0.8330 | 0.8218 | 0.8283 | 128,986 | +0.01(+0.74%) |
Aug 04, 2022 | 0.8223 | 0.8225 | 0.8221 | 0.8223 | 7,824 | -0.00(-0.18%) |
Aug 03, 2022 | 0.8232 | 0.8237 | 0.8230 | 0.8237 | 3,865 | +0.00(+0.16%) |
Aug 02, 2022 | 0.8218 | 0.8225 | 0.8214 | 0.8224 | 13,952 | +0.01(+0.80%) |
Aug 01, 2022 | 0.8161 | 0.8161 | 0.8156 | 0.8158 | 5,766 | -0.01(-0.74%) |
Jul 31, 2022 | 0.8220 | 0.8225 | 0.8208 | 0.8219 | 4,797 | +0.00(+0.12%) |
Jul 29, 2022 | 0.8210 | 0.8289 | 0.8167 | 0.8209 | 154,940 | -0.00(-0.06%) |
Jul 28, 2022 | 0.8210 | 0.8221 | 0.8211 | 0.8214 | 10,392 | -0.00(-0.06%) |
Jul 27, 2022 | 0.8224 | 0.8230 | 0.8218 | 0.8219 | 11,490 | -0.01(-1.03%) |
Jul 26, 2022 | 0.8311 | 0.8311 | 0.8304 | 0.8305 | 6,289 | +0.00(+0.08%) |
Jul 25, 2022 | 0.8301 | 0.8300 | 0.8297 | 0.8298 | 6,577 | -0.00(-0.49%) |
Jul 24, 2022 | 0.8316 | 0.8340 | 0.8325 | 0.8339 | 6,285 | +0.00(+0.16%) |
Jul 22, 2022 | 0.8331 | 0.8391 | 0.8289 | 0.8326 | 159,698 | -0.00(-0.11%) |
Jul 21, 2022 | 0.8331 | 0.8338 | 0.8333 | 0.8335 | 9,866 | -0.00(-0.24%) |
Jul 20, 2022 | 0.8348 | 0.8355 | 0.8345 | 0.8355 | 5,826 | +0.00(+0.31%) |
Jul 19, 2022 | 0.8335 | 0.8332 | 0.8327 | 0.8329 | 7,294 | -0.00(-0.47%) |
Jul 18, 2022 | 0.8366 | 0.8371 | 0.8362 | 0.8369 | 7,547 | -0.00(-0.56%) |
Jul 17, 2022 | 0.8424 | 0.8429 | 0.8416 | 0.8416 | 6,091 | -0.00(-0.12%) |
Jul 15, 2022 | 0.8456 | 0.8470 | 0.8421 | 0.8426 | 140,025 | -0.00(-0.33%) |
Jul 14, 2022 | 0.8456 | 0.8457 | 0.8453 | 0.8454 | 4,056 | +0.00(+0.40%) |
Jul 13, 2022 | 0.8410 | 0.8421 | 0.8407 | 0.8421 | 5,349 | +0.00(+0.02%) |
Jul 12, 2022 | 0.8411 | 0.8420 | 0.8410 | 0.8419 | 3,596 | +0.00(+0.18%) |
Jul 11, 2022 | 0.8409 | 0.8409 | 0.8403 | 0.8404 | 6,491 | +0.01(+1.04%) |
Jul 10, 2022 | 0.8325 | 0.8317 | 0.8307 | 0.8317 | 3,954 | +0.00(+0.12%) |
Jul 08, 2022 | 0.8316 | 0.8389 | 0.8295 | 0.8307 | 134,199 | -0.00(-0.12%) |
Jul 07, 2022 | 0.8316 | 0.8319 | 0.8310 | 0.8318 | 5,088 | -0.01(-0.87%) |
Jul 06, 2022 | 0.8384 | 0.8391 | 0.8384 | 0.8390 | 5,661 | +0.00(+0.31%) |
Jul 05, 2022 | 0.8362 | 0.8365 | 0.8361 | 0.8365 | 5,628 | +0.01(+1.34%) |
Jul 04, 2022 | 0.8261 | 0.8261 | 0.8253 | 0.8254 | 8,261 | -0.00(-0.06%) |
Jul 03, 2022 | 0.8261 | 0.8264 | 0.8248 | 0.8259 | 3,761 | -0.00(-0.05%) |