Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.5700 | 0.5784 | 0.5468 | 0.5754 | 64,573 | +0.02(+2.75%) |
Sep 29, 2022 | 0.5700 | 0.5800 | 0.5540 | 0.5600 | 67,585 | -0.01(-1.75%) |
Sep 28, 2022 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 44,513 | +0.02(+3.64%) |
Sep 27, 2022 | 0.5425 | 0.5662 | 0.5349 | 0.5500 | 77,389 | -0.00(-0.18%) |
Sep 26, 2022 | 0.5693 | 0.5696 | 0.5500 | 0.5510 | 103,171 | -0.01(-2.48%) |
Sep 23, 2022 | 0.5873 | 0.5900 | 0.5500 | 0.5650 | 100,833 | -0.03(-4.24%) |
Sep 22, 2022 | 0.6430 | 0.6430 | 0.5700 | 0.5900 | 122,118 | -0.02(-3.70%) |
Sep 21, 2022 | 0.6510 | 0.6510 | 0.5899 | 0.6127 | 108,171 | +0.01(+2.29%) |
Sep 20, 2022 | 0.6484 | 0.6572 | 0.5990 | 0.5990 | 81,322 | -0.00(-0.17%) |
Sep 19, 2022 | 0.5680 | 0.6180 | 0.5680 | 0.6000 | 58,868 | -0.02(-2.44%) |
Sep 16, 2022 | 0.5700 | 0.6295 | 0.5512 | 0.6150 | 107,396 | +0.05(+7.89%) |
Sep 15, 2022 | 0.6266 | 0.6299 | 0.5600 | 0.5700 | 232,658 | -0.06(-9.67%) |
Sep 14, 2022 | 0.6336 | 0.6427 | 0.6201 | 0.6310 | 43,257 | -0.00(-0.41%) |
Sep 13, 2022 | 0.6970 | 0.6970 | 0.6200 | 0.6336 | 74,181 | -0.03(-4.43%) |
Sep 12, 2022 | 0.6630 | 0.7099 | 0.6200 | 0.6630 | 137,524 | +0.04(+6.94%) |
Sep 09, 2022 | 0.6300 | 0.6500 | 0.6100 | 0.6200 | 111,503 | -0.01(-1.59%) |
Sep 08, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 98,867 | +0.04(+6.60%) |
Sep 07, 2022 | 0.5754 | 0.6044 | 0.5700 | 0.5910 | 57,476 | -0.02(-3.46%) |
Sep 06, 2022 | 0.6134 | 0.6301 | 0.5898 | 0.6122 | 76,567 | +0.01(+1.19%) |
Sep 02, 2022 | 0.5981 | 0.6199 | 0.5800 | 0.6050 | 86,944 | +0.03(+5.46%) |
Sep 01, 2022 | 0.5735 | 0.6100 | 0.5691 | 0.5737 | 93,217 | -0.04(-7.23%) |
Aug 31, 2022 | 0.6160 | 0.6199 | 0.5950 | 0.6184 | 34,290 | +0.00(+0.05%) |
Aug 30, 2022 | 0.6281 | 0.6700 | 0.5973 | 0.6181 | 104,262 | -0.00(-0.11%) |
Aug 29, 2022 | 0.6337 | 0.6681 | 0.6000 | 0.6188 | 59,565 | -0.01(-1.78%) |
Aug 26, 2022 | 0.6621 | 0.6867 | 0.6250 | 0.6300 | 72,926 | -0.04(-5.96%) |
Aug 25, 2022 | 0.6640 | 0.6839 | 0.6100 | 0.6699 | 78,507 | +0.05(+8.14%) |
Aug 24, 2022 | 0.5900 | 0.6408 | 0.5900 | 0.6195 | 49,866 | -0.02(-2.70%) |
Aug 23, 2022 | 0.6500 | 0.6500 | 0.6000 | 0.6367 | 190,143 | -0.01(-2.05%) |
Aug 22, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6500 | 121,337 | -0.03(-4.40%) |
Aug 19, 2022 | 0.7137 | 0.7137 | 0.6215 | 0.6799 | 180,060 | +0.00(+0.13%) |
Aug 18, 2022 | 0.7600 | 0.7600 | 0.6500 | 0.6790 | 180,679 | -0.07(-9.47%) |
Aug 17, 2022 | 0.7475 | 0.8091 | 0.7441 | 0.7500 | 121,206 | -0.04(-5.12%) |
Aug 16, 2022 | 0.7865 | 0.8057 | 0.7566 | 0.7905 | 88,559 | +0.00(+0.51%) |
Aug 15, 2022 | 0.7300 | 0.8059 | 0.7300 | 0.7865 | 102,451 | +0.06(+7.74%) |
Aug 12, 2022 | 0.7948 | 0.8000 | 0.7002 | 0.7300 | 216,330 | -0.07(-8.75%) |
Aug 11, 2022 | 0.8240 | 0.8763 | 0.8000 | 0.8000 | 212,656 | -0.02(-2.44%) |
Aug 10, 2022 | 0.7852 | 0.8750 | 0.7800 | 0.8200 | 246,196 | +0.04(+5.67%) |
Aug 09, 2022 | 0.7264 | 0.8034 | 0.7100 | 0.7760 | 238,628 | +0.07(+9.30%) |
Aug 08, 2022 | 0.7400 | 0.7595 | 0.6945 | 0.7100 | 101,693 | -0.02(-3.02%) |
Aug 05, 2022 | 0.6615 | 0.7618 | 0.6311 | 0.7321 | 228,954 | +0.07(+10.69%) |
Aug 04, 2022 | 0.6364 | 0.6614 | 0.5901 | 0.6614 | 122,953 | +0.06(+10.23%) |
Aug 03, 2022 | 0.5663 | 0.6171 | 0.5663 | 0.6000 | 296,176 | +0.04(+7.64%) |
Aug 02, 2022 | 0.6290 | 0.6351 | 0.5574 | 0.5574 | 163,002 | -0.06(-9.37%) |
Aug 01, 2022 | 0.5900 | 0.6393 | 0.5620 | 0.6150 | 96,725 | +0.02(+3.27%) |
Jul 29, 2022 | 0.6200 | 0.6288 | 0.5878 | 0.5955 | 77,741 | +0.00(+0.08%) |
Jul 28, 2022 | 0.6400 | 0.6859 | 0.5950 | 0.5950 | 195,033 | -0.03(-4.03%) |
Jul 27, 2022 | 0.6340 | 0.6879 | 0.6200 | 0.6200 | 108,738 | -0.01(-1.57%) |
Jul 26, 2022 | 0.7000 | 0.7049 | 0.6201 | 0.6299 | 87,765 | -0.06(-9.34%) |
Jul 25, 2022 | 0.7200 | 0.7200 | 0.6400 | 0.6948 | 113,005 | +0.02(+3.70%) |
Jul 22, 2022 | 0.6180 | 0.6703 | 0.6180 | 0.6700 | 102,972 | +0.03(+4.62%) |
Jul 21, 2022 | 0.6553 | 0.6629 | 0.5910 | 0.6404 | 194,263 | -0.02(-3.42%) |
Jul 20, 2022 | 0.7000 | 0.7200 | 0.6631 | 0.6631 | 299,880 | -0.04(-5.27%) |
Jul 19, 2022 | 0.7400 | 0.7570 | 0.6480 | 0.7000 | 379,742 | -0.01(-0.74%) |
Jul 18, 2022 | 0.8120 | 0.8776 | 0.6994 | 0.7052 | 541,478 | -0.14(-17.02%) |
Jul 15, 2022 | 0.8998 | 0.9000 | 0.7801 | 0.8498 | 271,609 | -0.00(-0.02%) |
Jul 14, 2022 | 0.9770 | 0.9900 | 0.8200 | 0.8500 | 832,460 | -0.11(-11.46%) |
Jul 13, 2022 | 0.7715 | 1.039 | 0.7715 | 0.9600 | 1,102,852 | +0.19(+25.49%) |
Jul 12, 2022 | 0.6941 | 0.7700 | 0.6600 | 0.7650 | 543,689 | +0.10(+15.91%) |
Jul 11, 2022 | 0.6482 | 0.6715 | 0.6284 | 0.6600 | 216,078 | +0.04(+5.63%) |
Jul 08, 2022 | 0.5990 | 0.6833 | 0.5640 | 0.6248 | 310,275 | +0.06(+10.08%) |
Jul 07, 2022 | 0.5485 | 0.5823 | 0.5095 | 0.5676 | 141,986 | +0.04(+7.09%) |
Jul 06, 2022 | 0.5330 | 0.5330 | 0.5101 | 0.5300 | 78,627 | +0.01(+2.87%) |
Jul 05, 2022 | 0.5421 | 0.5880 | 0.5011 | 0.5152 | 192,086 | -0.01(-2.79%) |