Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7550 | 0.8400 | 0.7550 | 0.7818 | 342,231 | +0.02(+2.52%) |
Sep 29, 2022 | 0.7510 | 0.7898 | 0.7510 | 0.7626 | 222,098 | -0.01(-1.75%) |
Sep 28, 2022 | 0.7470 | 0.8000 | 0.7311 | 0.7762 | 125,924 | +0.01(+0.73%) |
Sep 27, 2022 | 0.8352 | 0.8400 | 0.7520 | 0.7706 | 241,610 | -0.06(-7.73%) |
Sep 26, 2022 | 0.8900 | 0.9010 | 0.8000 | 0.8352 | 316,339 | -0.08(-8.42%) |
Sep 23, 2022 | 0.9526 | 0.9526 | 0.8900 | 0.9120 | 263,304 | -0.00(-0.52%) |
Sep 22, 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9168 | 144,091 | -0.07(-7.37%) |
Sep 21, 2022 | 0.9961 | 1.000 | 0.9466 | 0.9897 | 73,991 | -0.00(-0.03%) |
Sep 20, 2022 | 0.9850 | 1.020 | 0.9601 | 0.9900 | 370,874 | +0.01(+0.68%) |
Sep 19, 2022 | 0.9900 | 0.9999 | 0.9717 | 0.9833 | 140,029 | -0.03(-2.64%) |
Sep 16, 2022 | 1.030 | 1.060 | 0.9321 | 1.010 | 1,961,085 | -0.04(-3.81%) |
Sep 15, 2022 | 1.090 | 1.100 | 1.050 | 1.050 | 244,504 | -0.05(-4.55%) |
Sep 14, 2022 | 1.110 | 1.140 | 1.060 | 1.100 | 326,565 | -0.02(-1.79%) |
Sep 13, 2022 | 1.110 | 1.140 | 1.080 | 1.120 | 216,087 | +0.01(+0.90%) |
Sep 12, 2022 | 1.080 | 1.150 | 1.080 | 1.110 | 205,747 | +0.02(+1.83%) |
Sep 09, 2022 | 1.090 | 1.100 | 1.070 | 1.090 | 121,748 | +0.01(+0.93%) |
Sep 08, 2022 | 1.090 | 1.090 | 1.050 | 1.080 | 120,449 | -0.02(-1.82%) |
Sep 07, 2022 | 1.130 | 1.130 | 1.080 | 1.100 | 159,543 | -0.02(-1.79%) |
Sep 06, 2022 | 1.130 | 1.150 | 1.120 | 1.120 | 198,463 | -0.01(-0.88%) |
Sep 02, 2022 | 1.140 | 1.140 | 1.120 | 1.130 | 150,164 | -0.01(-0.88%) |
Sep 01, 2022 | 1.150 | 1.160 | 1.130 | 1.140 | 157,277 | -0.02(-1.72%) |
Aug 31, 2022 | 1.160 | 1.180 | 1.130 | 1.160 | 177,000 | -0.01(-0.85%) |
Aug 30, 2022 | 1.170 | 1.180 | 1.100 | 1.170 | 335,623 | -0.01(-0.85%) |
Aug 29, 2022 | 1.140 | 1.180 | 1.100 | 1.180 | 281,648 | +0.05(+4.42%) |
Aug 26, 2022 | 1.210 | 1.240 | 1.120 | 1.130 | 406,356 | -0.03(-2.59%) |
Aug 25, 2022 | 1.160 | 1.190 | 1.120 | 1.160 | 416,712 | +0.01(+0.87%) |
Aug 24, 2022 | 1.150 | 1.180 | 1.120 | 1.150 | 213,077 | +0.00(+0.00%) |
Aug 23, 2022 | 1.160 | 1.170 | 1.070 | 1.150 | 371,412 | -0.03(-2.54%) |
Aug 22, 2022 | 1.220 | 1.236 | 1.100 | 1.180 | 358,185 | +0.00(+0.00%) |
Aug 19, 2022 | 1.220 | 1.310 | 1.130 | 1.180 | 375,080 | -0.08(-6.35%) |
Aug 18, 2022 | 1.160 | 1.300 | 1.110 | 1.260 | 703,210 | +0.14(+12.00%) |
Aug 17, 2022 | 1.140 | 1.150 | 1.110 | 1.125 | 166,240 | +0.01(+1.35%) |
Aug 16, 2022 | 1.060 | 1.170 | 1.000 | 1.110 | 197,685 | +0.04(+3.74%) |
Aug 15, 2022 | 0.9300 | 1.250 | 0.9300 | 1.070 | 759,385 | +0.14(+15.05%) |
Aug 12, 2022 | 0.9300 | 0.9816 | 0.9105 | 0.9300 | 347,188 | +0.00(+0.48%) |
Aug 11, 2022 | 0.9600 | 0.9899 | 0.9011 | 0.9256 | 215,370 | -0.03(-3.32%) |
Aug 10, 2022 | 0.9600 | 0.9600 | 0.8900 | 0.9574 | 138,698 | -0.01(-0.79%) |
Aug 09, 2022 | 1.020 | 1.020 | 0.9200 | 0.9650 | 390,736 | -0.05(-4.46%) |
Aug 08, 2022 | 0.9600 | 1.010 | 0.9530 | 1.010 | 396,165 | +0.06(+6.41%) |
Aug 05, 2022 | 0.9500 | 0.9629 | 0.9000 | 0.9492 | 315,928 | -0.00(-0.07%) |
Aug 04, 2022 | 0.9600 | 0.9900 | 0.9200 | 0.9499 | 164,859 | -0.02(-2.07%) |
Aug 03, 2022 | 0.9500 | 0.9999 | 0.9500 | 0.9700 | 94,666 | +0.06(+6.59%) |
Aug 02, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9100 | 119,576 | -0.04(-3.75%) |
Aug 01, 2022 | 1.050 | 1.050 | 0.9000 | 0.9455 | 143,598 | -0.12(-11.64%) |
Jul 29, 2022 | 1.070 | 1.080 | 0.9610 | 1.070 | 290,574 | -0.02(-1.83%) |
Jul 28, 2022 | 1.080 | 1.110 | 1.080 | 1.090 | 175,990 | +0.01(+0.93%) |
Jul 27, 2022 | 1.140 | 1.150 | 1.080 | 1.080 | 160,408 | -0.07(-6.09%) |
Jul 26, 2022 | 1.180 | 1.190 | 1.134 | 1.150 | 100,774 | -0.05(-3.77%) |
Jul 25, 2022 | 1.200 | 1.240 | 1.150 | 1.195 | 293,482 | -0.01(-1.24%) |
Jul 22, 2022 | 1.240 | 1.270 | 1.200 | 1.210 | 80,535 | -0.03(-2.42%) |
Jul 21, 2022 | 1.220 | 1.280 | 1.200 | 1.240 | 208,519 | +0.00(+0.00%) |
Jul 20, 2022 | 1.290 | 1.330 | 1.190 | 1.240 | 237,375 | -0.04(-3.13%) |
Jul 19, 2022 | 1.240 | 1.340 | 1.240 | 1.280 | 81,118 | +0.05(+4.07%) |
Jul 18, 2022 | 1.230 | 1.300 | 1.210 | 1.230 | 207,241 | +0.02(+1.65%) |
Jul 15, 2022 | 1.230 | 1.300 | 1.190 | 1.210 | 288,299 | -0.05(-3.97%) |
Jul 14, 2022 | 1.310 | 1.350 | 1.250 | 1.260 | 404,092 | -0.04(-3.08%) |
Jul 13, 2022 | 1.390 | 1.420 | 1.260 | 1.300 | 3,085,143 | -0.12(-8.45%) |
Jul 12, 2022 | 1.460 | 1.460 | 1.390 | 1.420 | 192,385 | -0.03(-2.07%) |
Jul 11, 2022 | 1.530 | 1.540 | 1.410 | 1.450 | 147,956 | -0.10(-6.45%) |
Jul 08, 2022 | 1.590 | 1.650 | 1.520 | 1.550 | 141,216 | -0.04(-2.52%) |
Jul 07, 2022 | 1.540 | 1.690 | 1.540 | 1.590 | 104,980 | +0.05(+3.25%) |
Jul 06, 2022 | 1.730 | 1.730 | 1.520 | 1.540 | 94,950 | -0.15(-8.88%) |
Jul 05, 2022 | 1.670 | 1.720 | 1.610 | 1.690 | 141,384 | +0.01(+0.60%) |