Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.8300 | 0.8659 | 0.7801 | 0.8100 | 101,335 | -0.03(-3.57%) |
Oct 28, 2022 | 0.8401 | 0.8625 | 0.8202 | 0.8400 | 41,792 | +0.01(+1.14%) |
Oct 27, 2022 | 0.8551 | 0.8998 | 0.8300 | 0.8305 | 54,578 | -0.02(-2.88%) |
Oct 26, 2022 | 0.8700 | 0.9100 | 0.8300 | 0.8551 | 135,114 | -0.03(-3.06%) |
Oct 25, 2022 | 0.9000 | 0.9100 | 0.8550 | 0.8821 | 116,579 | +0.00(+0.54%) |
Oct 24, 2022 | 0.8220 | 0.8850 | 0.8100 | 0.8774 | 188,614 | +0.07(+9.33%) |
Oct 21, 2022 | 0.8300 | 0.8800 | 0.8000 | 0.8025 | 76,286 | -0.01(-1.11%) |
Oct 20, 2022 | 0.8000 | 0.8727 | 0.8000 | 0.8115 | 43,983 | +0.00(+0.05%) |
Oct 19, 2022 | 0.8866 | 0.9068 | 0.8100 | 0.8111 | 86,117 | -0.09(-9.90%) |
Oct 18, 2022 | 0.8894 | 0.9192 | 0.8001 | 0.9002 | 184,057 | +0.10(+12.24%) |
Oct 17, 2022 | 0.8101 | 0.8699 | 0.7745 | 0.8020 | 123,790 | -0.01(-1.61%) |
Oct 14, 2022 | 0.8379 | 0.8379 | 0.8100 | 0.8151 | 17,862 | -0.03(-3.00%) |
Oct 13, 2022 | 0.8600 | 0.8739 | 0.8000 | 0.8403 | 63,157 | -0.01(-1.19%) |
Oct 12, 2022 | 0.8300 | 0.8669 | 0.8100 | 0.8504 | 65,527 | +0.02(+1.84%) |
Oct 11, 2022 | 0.8500 | 0.9259 | 0.8300 | 0.8350 | 48,526 | -0.05(-6.08%) |
Oct 10, 2022 | 0.8700 | 0.9095 | 0.8500 | 0.8891 | 43,502 | +0.01(+1.03%) |
Oct 07, 2022 | 0.9000 | 0.9240 | 0.8800 | 0.8800 | 30,140 | -0.04(-4.16%) |
Oct 06, 2022 | 0.9200 | 0.9301 | 0.9000 | 0.9182 | 17,858 | +0.03(+3.60%) |
Oct 05, 2022 | 0.9350 | 0.9654 | 0.8800 | 0.8863 | 40,219 | -0.04(-4.70%) |
Oct 04, 2022 | 0.9450 | 0.9998 | 0.9100 | 0.9300 | 35,569 | +0.03(+3.30%) |
Oct 03, 2022 | 0.9200 | 0.9270 | 0.9000 | 0.9003 | 29,294 | +0.00(+0.03%) |
Sep 30, 2022 | 0.8900 | 0.9281 | 0.8900 | 0.9000 | 27,852 | -0.01(-1.10%) |
Sep 29, 2022 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 54,855 | +0.00(+0.00%) |
Sep 28, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9100 | 35,827 | +0.00(+0.00%) |
Sep 27, 2022 | 0.9560 | 0.9570 | 0.9100 | 0.9100 | 25,239 | +0.00(+0.00%) |
Sep 26, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 44,088 | -0.08(-8.09%) |
Sep 23, 2022 | 0.9900 | 1.020 | 0.9881 | 0.9901 | 48,908 | -0.01(-0.99%) |
Sep 22, 2022 | 1.010 | 1.010 | 1.000 | 1.000 | 72,068 | -0.02(-1.96%) |
Sep 21, 2022 | 1.050 | 1.050 | 1.010 | 1.020 | 29,798 | -0.01(-0.97%) |
Sep 20, 2022 | 1.020 | 1.075 | 1.020 | 1.030 | 54,654 | -0.05(-4.63%) |
Sep 19, 2022 | 1.020 | 1.080 | 1.020 | 1.080 | 52,900 | +0.05(+4.85%) |
Sep 16, 2022 | 1.080 | 1.080 | 1.030 | 1.030 | 26,223 | -0.04(-3.74%) |
Sep 15, 2022 | 1.050 | 1.070 | 1.020 | 1.070 | 44,083 | +0.04(+3.88%) |
Sep 14, 2022 | 1.070 | 1.070 | 1.020 | 1.030 | 48,434 | -0.03(-2.83%) |
Sep 13, 2022 | 1.070 | 1.090 | 1.060 | 1.060 | 10,067 | -0.01(-0.93%) |
Sep 12, 2022 | 1.040 | 1.100 | 1.030 | 1.070 | 39,208 | +0.01(+0.94%) |
Sep 09, 2022 | 1.050 | 1.100 | 1.050 | 1.060 | 20,017 | +0.02(+1.92%) |
Sep 08, 2022 | 1.083 | 1.083 | 1.040 | 1.040 | 6,227 | -0.02(-1.89%) |
Sep 07, 2022 | 1.073 | 1.088 | 1.040 | 1.060 | 39,878 | +0.01(+0.95%) |
Sep 06, 2022 | 1.110 | 1.180 | 1.050 | 1.050 | 158,539 | -0.05(-4.98%) |
Sep 02, 2022 | 1.110 | 1.132 | 1.100 | 1.105 | 20,834 | -0.01(-0.45%) |
Sep 01, 2022 | 1.125 | 1.129 | 1.110 | 1.110 | 19,656 | -0.02(-1.77%) |
Aug 31, 2022 | 1.110 | 1.140 | 1.110 | 1.130 | 8,568 | +0.03(+2.73%) |
Aug 30, 2022 | 1.110 | 1.140 | 1.100 | 1.100 | 18,390 | -0.01(-0.90%) |
Aug 29, 2022 | 1.080 | 1.130 | 1.080 | 1.110 | 13,659 | +0.02(+1.62%) |
Aug 26, 2022 | 1.160 | 1.193 | 1.050 | 1.092 | 40,388 | -0.06(-5.03%) |
Aug 25, 2022 | 1.100 | 1.164 | 1.090 | 1.150 | 56,774 | +0.08(+7.49%) |
Aug 24, 2022 | 1.100 | 1.100 | 1.060 | 1.070 | 51,214 | +0.01(+0.94%) |
Aug 23, 2022 | 1.090 | 1.090 | 1.050 | 1.060 | 66,163 | -0.02(-1.85%) |
Aug 22, 2022 | 1.120 | 1.120 | 1.060 | 1.080 | 72,890 | -0.04(-3.57%) |
Aug 19, 2022 | 1.150 | 1.164 | 1.110 | 1.120 | 63,456 | -0.03(-2.61%) |
Aug 18, 2022 | 1.120 | 1.179 | 1.120 | 1.150 | 26,260 | +0.03(+3.14%) |
Aug 17, 2022 | 1.150 | 1.180 | 1.100 | 1.115 | 142,080 | -0.03(-3.04%) |
Aug 16, 2022 | 1.100 | 1.253 | 1.100 | 1.150 | 119,985 | -0.14(-10.85%) |
Aug 15, 2022 | 1.260 | 1.340 | 1.240 | 1.290 | 80,877 | +0.02(+1.57%) |
Aug 12, 2022 | 1.250 | 1.300 | 1.250 | 1.270 | 21,310 | +0.00(+0.00%) |
Aug 11, 2022 | 1.290 | 1.340 | 1.250 | 1.270 | 107,056 | -0.02(-1.55%) |
Aug 10, 2022 | 1.200 | 1.390 | 1.170 | 1.290 | 174,417 | +0.10(+8.40%) |
Aug 09, 2022 | 1.220 | 1.225 | 1.190 | 1.190 | 16,447 | -0.06(-4.80%) |
Aug 08, 2022 | 1.180 | 1.280 | 1.180 | 1.250 | 59,257 | +0.06(+5.47%) |
Aug 05, 2022 | 1.140 | 1.190 | 1.100 | 1.185 | 16,515 | +0.03(+2.17%) |
Aug 04, 2022 | 1.170 | 1.166 | 1.120 | 1.160 | 6,518 | +0.01(+0.87%) |
Aug 03, 2022 | 1.190 | 1.190 | 1.140 | 1.150 | 4,344 | -0.00(-0.01%) |
Aug 02, 2022 | 1.180 | 1.180 | 1.140 | 1.150 | 9,708 | -0.02(-1.70%) |