Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.6667 | 0.6749 | 0.6370 | 0.6501 | 282,666 | +0.02(+3.19%) |
Sep 29, 2022 | 0.6800 | 0.6850 | 0.6100 | 0.6300 | 308,035 | -0.02(-3.33%) |
Sep 28, 2022 | 0.6124 | 0.6799 | 0.6300 | 0.6517 | 386,454 | +0.01(+1.32%) |
Sep 27, 2022 | 0.6300 | 0.6790 | 0.6211 | 0.6432 | 259,015 | +0.01(+1.92%) |
Sep 26, 2022 | 0.6440 | 0.6671 | 0.6140 | 0.6311 | 415,503 | +0.00(+0.30%) |
Sep 23, 2022 | 0.6300 | 0.6800 | 0.5900 | 0.6292 | 676,437 | -0.00(-0.11%) |
Sep 22, 2022 | 0.6712 | 0.7048 | 0.6200 | 0.6299 | 702,283 | -0.04(-6.26%) |
Sep 21, 2022 | 0.7300 | 0.7300 | 0.6512 | 0.6720 | 1,156,238 | -0.06(-8.56%) |
Sep 20, 2022 | 0.8100 | 0.8200 | 0.7200 | 0.7349 | 778,774 | -0.05(-6.49%) |
Sep 19, 2022 | 0.8200 | 0.8300 | 0.7680 | 0.7859 | 589,307 | -0.02(-3.06%) |
Sep 16, 2022 | 0.8797 | 0.8797 | 0.8100 | 0.8107 | 868,840 | -0.07(-7.85%) |
Sep 15, 2022 | 0.8900 | 0.9190 | 0.8701 | 0.8798 | 382,834 | +0.01(+0.63%) |
Sep 14, 2022 | 0.9110 | 0.9500 | 0.8730 | 0.8743 | 474,892 | -0.04(-4.08%) |
Sep 13, 2022 | 0.8900 | 0.9250 | 0.8603 | 0.9115 | 539,753 | +0.04(+4.52%) |
Sep 12, 2022 | 0.8900 | 0.9325 | 0.8000 | 0.8721 | 2,045,209 | -0.07(-7.50%) |
Sep 09, 2022 | 1.000 | 1.000 | 0.9300 | 0.9428 | 891,227 | -0.03(-2.80%) |
Sep 08, 2022 | 1.000 | 1.010 | 0.9600 | 0.9700 | 1,018,247 | -0.04(-3.96%) |
Sep 07, 2022 | 0.9800 | 1.020 | 0.9810 | 1.010 | 652,992 | +0.02(+2.08%) |
Sep 06, 2022 | 1.030 | 1.030 | 0.9570 | 0.9894 | 454,753 | -0.01(-1.05%) |
Sep 02, 2022 | 1.020 | 1.040 | 0.9500 | 0.9999 | 769,461 | -0.01(-1.00%) |
Sep 01, 2022 | 0.9600 | 1.020 | 0.9005 | 1.010 | 1,133,501 | +0.06(+5.77%) |
Aug 31, 2022 | 1.010 | 1.060 | 0.9500 | 0.9549 | 1,209,239 | -0.04(-3.55%) |
Aug 30, 2022 | 1.200 | 1.250 | 0.9521 | 0.9900 | 3,558,762 | -0.26(-21.12%) |
Aug 29, 2022 | 1.890 | 2.100 | 1.100 | 1.255 | 7,325,759 | -0.65(-33.95%) |
Aug 26, 2022 | 1.880 | 2.020 | 1.810 | 1.900 | 1,188,845 | -0.15(-7.32%) |
Aug 25, 2022 | 1.850 | 2.070 | 1.720 | 2.050 | 2,051,160 | +0.19(+10.22%) |
Aug 24, 2022 | 1.910 | 2.110 | 1.760 | 1.860 | 2,612,865 | -0.04(-2.11%) |
Aug 23, 2022 | 1.620 | 2.000 | 1.610 | 1.900 | 4,398,478 | +0.23(+13.77%) |
Aug 22, 2022 | 1.380 | 2.140 | 1.380 | 1.670 | 39,051,288 | +0.34(+25.56%) |
Aug 19, 2022 | 1.370 | 1.410 | 1.320 | 1.330 | 274,925 | -0.09(-6.34%) |
Aug 18, 2022 | 1.360 | 1.470 | 1.300 | 1.420 | 284,284 | +0.06(+4.41%) |
Aug 17, 2022 | 1.500 | 1.500 | 1.350 | 1.360 | 270,793 | -0.14(-9.33%) |
Aug 16, 2022 | 1.490 | 1.560 | 1.440 | 1.500 | 218,804 | -0.03(-1.96%) |
Aug 15, 2022 | 1.540 | 1.600 | 1.477 | 1.530 | 211,330 | +0.00(+0.00%) |
Aug 12, 2022 | 1.490 | 1.560 | 1.455 | 1.530 | 292,096 | +0.08(+5.52%) |
Aug 11, 2022 | 1.360 | 1.487 | 1.360 | 1.450 | 517,290 | +0.17(+13.28%) |
Aug 10, 2022 | 1.160 | 1.280 | 1.160 | 1.280 | 1,504,359 | +0.12(+10.34%) |
Aug 09, 2022 | 1.280 | 1.290 | 1.150 | 1.160 | 174,639 | -0.09(-7.20%) |
Aug 08, 2022 | 1.350 | 1.383 | 1.210 | 1.250 | 163,947 | -0.08(-6.02%) |
Aug 05, 2022 | 1.290 | 1.370 | 1.270 | 1.330 | 203,128 | +0.04(+3.10%) |
Aug 04, 2022 | 1.260 | 1.300 | 1.250 | 1.290 | 523,674 | +0.05(+4.03%) |
Aug 03, 2022 | 1.290 | 1.300 | 1.210 | 1.240 | 178,059 | +0.00(+0.00%) |
Aug 02, 2022 | 1.140 | 1.270 | 1.120 | 1.240 | 1,059,892 | +0.09(+7.83%) |
Aug 01, 2022 | 1.210 | 1.380 | 1.120 | 1.150 | 517,677 | -0.03(-2.54%) |
Jul 29, 2022 | 1.140 | 1.210 | 1.070 | 1.180 | 184,693 | +0.01(+0.85%) |
Jul 28, 2022 | 1.220 | 1.330 | 1.150 | 1.170 | 366,579 | -0.08(-6.40%) |
Jul 27, 2022 | 1.360 | 1.370 | 1.200 | 1.250 | 185,396 | -0.10(-7.41%) |
Jul 26, 2022 | 1.330 | 1.390 | 1.280 | 1.350 | 117,122 | +0.03(+2.27%) |
Jul 25, 2022 | 1.370 | 1.415 | 1.290 | 1.320 | 186,944 | -0.09(-6.38%) |
Jul 22, 2022 | 1.540 | 1.540 | 1.340 | 1.410 | 156,842 | -0.09(-6.00%) |
Jul 21, 2022 | 1.450 | 1.540 | 1.420 | 1.500 | 263,983 | -0.02(-1.32%) |
Jul 20, 2022 | 1.560 | 1.570 | 1.510 | 1.520 | 93,297 | +0.02(+1.33%) |
Jul 19, 2022 | 1.440 | 1.540 | 1.431 | 1.500 | 32,553 | +0.06(+4.17%) |
Jul 18, 2022 | 1.610 | 1.610 | 1.420 | 1.440 | 85,241 | -0.11(-7.10%) |
Jul 15, 2022 | 1.500 | 1.550 | 1.445 | 1.550 | 54,629 | +0.05(+3.33%) |
Jul 14, 2022 | 1.560 | 1.560 | 1.450 | 1.500 | 79,590 | +0.02(+1.35%) |
Jul 13, 2022 | 1.350 | 1.480 | 1.340 | 1.480 | 135,042 | +0.15(+11.28%) |
Jul 12, 2022 | 1.430 | 1.459 | 1.320 | 1.330 | 175,962 | -0.12(-8.28%) |
Jul 11, 2022 | 1.610 | 1.614 | 1.400 | 1.450 | 283,054 | -0.16(-9.94%) |
Jul 08, 2022 | 1.530 | 1.700 | 1.460 | 1.610 | 322,982 | +0.17(+11.81%) |
Jul 07, 2022 | 1.290 | 1.480 | 1.290 | 1.440 | 179,589 | +0.16(+12.50%) |
Jul 06, 2022 | 1.140 | 1.300 | 1.140 | 1.280 | 227,408 | +0.13(+11.30%) |
Jul 05, 2022 | 1.090 | 1.220 | 1.050 | 1.150 | 270,243 | +0.09(+8.49%) |