Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | 295,627 | +0.00(+0.00%) |
Sep 29, 2022 | 0.9300 | 0.9264 | 0.8800 | 0.9000 | 386,237 | -0.01(-1.46%) |
Sep 28, 2022 | 0.8700 | 0.9400 | 0.8610 | 0.9133 | 436,620 | +0.02(+2.62%) |
Sep 27, 2022 | 0.9000 | 0.9430 | 0.8600 | 0.8900 | 663,377 | -0.04(-4.70%) |
Sep 26, 2022 | 0.9500 | 0.9609 | 0.9050 | 0.9339 | 686,218 | +0.02(+2.63%) |
Sep 23, 2022 | 0.9100 | 0.9400 | 0.8435 | 0.9100 | 849,840 | -0.03(-3.19%) |
Sep 22, 2022 | 0.9200 | 0.9400 | 0.9189 | 0.9400 | 366,476 | +0.02(+2.69%) |
Sep 21, 2022 | 0.9388 | 0.9639 | 0.9101 | 0.9154 | 413,070 | -0.07(-6.73%) |
Sep 20, 2022 | 0.9282 | 0.9815 | 0.9201 | 0.9815 | 428,907 | +0.07(+7.68%) |
Sep 19, 2022 | 0.9300 | 0.9829 | 0.9000 | 0.9115 | 455,652 | -0.06(-6.03%) |
Sep 16, 2022 | 0.9500 | 0.9700 | 0.9200 | 0.9700 | 526,278 | +0.02(+2.11%) |
Sep 15, 2022 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 417,060 | +0.01(+1.06%) |
Sep 14, 2022 | 0.9200 | 0.9500 | 0.9080 | 0.9400 | 409,530 | +0.01(+0.72%) |
Sep 13, 2022 | 0.9200 | 0.9499 | 0.9101 | 0.9333 | 475,668 | -0.00(-0.06%) |
Sep 12, 2022 | 0.9000 | 0.9612 | 0.9000 | 0.9339 | 517,554 | +0.01(+1.51%) |
Sep 09, 2022 | 0.8963 | 0.9600 | 0.8901 | 0.9200 | 713,416 | +0.02(+2.42%) |
Sep 08, 2022 | 0.8563 | 0.9137 | 0.8500 | 0.8983 | 554,593 | +0.01(+0.93%) |
Sep 07, 2022 | 0.8400 | 0.8900 | 0.8178 | 0.8900 | 777,478 | +0.05(+5.51%) |
Sep 06, 2022 | 0.9300 | 0.9500 | 0.8208 | 0.8435 | 1,844,089 | -0.09(-9.97%) |
Sep 02, 2022 | 0.9419 | 0.9800 | 0.9203 | 0.9369 | 359,362 | -0.01(-1.35%) |
Sep 01, 2022 | 0.9347 | 0.9692 | 0.9198 | 0.9497 | 422,876 | -0.00(-0.03%) |
Aug 31, 2022 | 0.9300 | 1.000 | 0.9300 | 0.9500 | 658,554 | -0.00(-0.30%) |
Aug 30, 2022 | 0.9800 | 1.010 | 0.9100 | 0.9529 | 1,074,095 | -0.05(-4.71%) |
Aug 29, 2022 | 1.010 | 1.020 | 0.9900 | 1.000 | 890,114 | -0.03(-2.91%) |
Aug 26, 2022 | 1.040 | 1.060 | 1.010 | 1.030 | 1,142,808 | -0.01(-0.96%) |
Aug 25, 2022 | 1.100 | 1.100 | 1.020 | 1.040 | 1,216,055 | -0.04(-3.70%) |
Aug 24, 2022 | 1.040 | 1.080 | 1.040 | 1.080 | 792,178 | +0.04(+3.85%) |
Aug 23, 2022 | 1.040 | 1.070 | 1.040 | 1.040 | 786,277 | -0.01(-0.95%) |
Aug 22, 2022 | 1.060 | 1.080 | 1.035 | 1.050 | 968,588 | -0.02(-1.87%) |
Aug 19, 2022 | 1.040 | 1.070 | 1.030 | 1.070 | 745,331 | +0.01(+0.94%) |
Aug 18, 2022 | 1.060 | 1.070 | 1.040 | 1.060 | 476,255 | +0.00(+0.00%) |
Aug 17, 2022 | 1.050 | 1.070 | 1.050 | 1.060 | 269,901 | -0.01(-0.93%) |
Aug 16, 2022 | 1.050 | 1.080 | 1.050 | 1.070 | 291,676 | +0.00(+0.00%) |
Aug 15, 2022 | 1.050 | 1.080 | 1.050 | 1.070 | 452,436 | -0.01(-0.93%) |
Aug 12, 2022 | 1.070 | 1.080 | 1.050 | 1.080 | 323,057 | +0.00(+0.00%) |
Aug 11, 2022 | 1.060 | 1.130 | 1.060 | 1.080 | 790,830 | +0.01(+0.93%) |
Aug 10, 2022 | 1.040 | 1.070 | 1.040 | 1.070 | 580,365 | +0.03(+2.88%) |
Aug 09, 2022 | 1.090 | 1.090 | 1.030 | 1.040 | 1,431,128 | -0.06(-5.45%) |
Aug 08, 2022 | 1.090 | 1.090 | 1.080 | 1.100 | 667,466 | -0.01(-0.90%) |
Aug 05, 2022 | 1.050 | 1.140 | 1.050 | 1.110 | 1,120,305 | +0.04(+3.74%) |
Aug 04, 2022 | 1.080 | 1.129 | 1.050 | 1.070 | 1,125,287 | -0.03(-2.73%) |
Aug 03, 2022 | 1.050 | 1.125 | 1.040 | 1.100 | 1,162,449 | +0.05(+4.76%) |
Aug 02, 2022 | 1.040 | 1.090 | 1.020 | 1.050 | 1,535,460 | -0.04(-3.67%) |
Aug 01, 2022 | 1.080 | 1.090 | 1.030 | 1.090 | 2,190,667 | -0.04(-3.54%) |
Jul 29, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 1,052,113 | -0.01(-0.88%) |
Jul 28, 2022 | 1.130 | 1.170 | 1.100 | 1.140 | 1,816,354 | -0.03(-2.56%) |
Jul 27, 2022 | 1.200 | 1.200 | 1.099 | 1.170 | 2,218,207 | +0.02(+1.74%) |
Jul 26, 2022 | 1.170 | 1.235 | 1.140 | 1.150 | 3,997,262 | -0.13(-10.16%) |
Jul 25, 2022 | 1.210 | 1.340 | 1.195 | 1.280 | 4,757,955 | +0.12(+10.34%) |
Jul 22, 2022 | 1.290 | 1.290 | 1.150 | 1.160 | 5,382,476 | -0.21(-15.33%) |
Jul 21, 2022 | 1.460 | 1.461 | 1.310 | 1.370 | 5,498,758 | -0.13(-8.67%) |
Jul 20, 2022 | 1.520 | 1.670 | 1.430 | 1.500 | 6,129,308 | -0.14(-8.54%) |
Jul 19, 2022 | 1.640 | 1.725 | 1.310 | 1.640 | 19,967,122 | -0.03(-1.80%) |
Jul 18, 2022 | 1.920 | 2.180 | 1.640 | 1.670 | 114,218,296 | +0.48(+40.34%) |
Jul 15, 2022 | 1.090 | 1.220 | 1.060 | 1.190 | 1,533,740 | +0.11(+10.19%) |
Jul 14, 2022 | 1.140 | 1.160 | 1.080 | 1.080 | 723,080 | -0.10(-8.47%) |
Jul 13, 2022 | 1.100 | 1.200 | 1.090 | 1.180 | 898,412 | +0.08(+7.27%) |
Jul 12, 2022 | 1.090 | 1.140 | 1.090 | 1.100 | 343,907 | -0.01(-0.90%) |
Jul 11, 2022 | 1.140 | 1.150 | 1.110 | 1.110 | 587,259 | -0.05(-4.31%) |
Jul 08, 2022 | 1.190 | 1.190 | 1.150 | 1.160 | 528,347 | -0.03(-2.52%) |
Jul 07, 2022 | 1.220 | 1.250 | 1.160 | 1.190 | 608,017 | -0.04(-3.25%) |
Jul 06, 2022 | 1.170 | 1.250 | 1.150 | 1.230 | 1,312,361 | -0.01(-0.81%) |
Jul 05, 2022 | 1.280 | 1.280 | 1.180 | 1.240 | 2,432,713 | -0.01(-0.80%) |