Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.5045 | 0.5800 | 0.5002 | 0.5445 | 2,087,838 | +0.04(+8.38%) |
Sep 29, 2022 | 0.5551 | 0.5699 | 0.4800 | 0.5024 | 3,421,398 | -0.07(-11.86%) |
Sep 28, 2022 | 0.5687 | 0.5700 | 0.5500 | 0.5700 | 1,388,409 | +0.00(+0.46%) |
Sep 27, 2022 | 0.5775 | 0.6075 | 0.5500 | 0.5674 | 1,274,955 | -0.01(-1.75%) |
Sep 26, 2022 | 0.6035 | 0.6150 | 0.5600 | 0.5775 | 1,892,485 | -0.02(-4.10%) |
Sep 23, 2022 | 0.6300 | 0.6400 | 0.6002 | 0.6022 | 3,519,619 | -0.04(-5.91%) |
Sep 22, 2022 | 0.6600 | 0.6700 | 0.6350 | 0.6400 | 1,692,029 | -0.02(-3.03%) |
Sep 21, 2022 | 0.6729 | 0.6750 | 0.6531 | 0.6600 | 918,249 | -0.01(-1.61%) |
Sep 20, 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6708 | 719,968 | +0.02(+3.20%) |
Sep 19, 2022 | 0.6625 | 0.6649 | 0.6450 | 0.6500 | 1,282,311 | -0.02(-2.27%) |
Sep 16, 2022 | 0.6835 | 0.6900 | 0.6601 | 0.6651 | 864,012 | -0.01(-1.74%) |
Sep 15, 2022 | 0.6990 | 0.6990 | 0.6700 | 0.6769 | 682,601 | -0.01(-1.47%) |
Sep 14, 2022 | 0.6750 | 0.6940 | 0.6650 | 0.6870 | 669,931 | +0.01(+1.78%) |
Sep 13, 2022 | 0.6638 | 0.6799 | 0.6500 | 0.6750 | 988,090 | +0.00(+0.43%) |
Sep 12, 2022 | 0.6670 | 0.6900 | 0.6522 | 0.6721 | 543,182 | +0.01(+1.07%) |
Sep 09, 2022 | 0.6761 | 0.6900 | 0.6532 | 0.6650 | 872,988 | -0.01(-1.00%) |
Sep 08, 2022 | 0.7000 | 0.7100 | 0.6580 | 0.6717 | 962,061 | -0.01(-0.91%) |
Sep 07, 2022 | 0.6882 | 0.7100 | 0.6700 | 0.6779 | 929,662 | -0.01(-1.02%) |
Sep 06, 2022 | 0.6901 | 0.7150 | 0.6600 | 0.6849 | 681,798 | +0.00(+0.35%) |
Sep 02, 2022 | 0.6800 | 0.6989 | 0.6590 | 0.6825 | 954,220 | +0.01(+1.87%) |
Sep 01, 2022 | 0.6910 | 0.6990 | 0.6620 | 0.6700 | 910,888 | -0.02(-2.63%) |
Aug 31, 2022 | 0.6775 | 0.7200 | 0.6750 | 0.6881 | 392,879 | +0.01(+1.94%) |
Aug 30, 2022 | 0.7027 | 0.7100 | 0.6750 | 0.6750 | 1,157,087 | -0.03(-3.63%) |
Aug 29, 2022 | 0.7100 | 0.7199 | 0.7000 | 0.7004 | 403,773 | -0.01(-2.03%) |
Aug 26, 2022 | 0.7445 | 0.7489 | 0.7100 | 0.7149 | 415,439 | -0.02(-3.13%) |
Aug 25, 2022 | 0.7300 | 0.7400 | 0.7062 | 0.7380 | 373,242 | +0.01(+1.14%) |
Aug 24, 2022 | 0.6900 | 0.7494 | 0.6651 | 0.7297 | 770,633 | +0.03(+4.26%) |
Aug 23, 2022 | 0.7197 | 0.7197 | 0.6700 | 0.6999 | 1,068,958 | -0.00(-0.01%) |
Aug 22, 2022 | 0.7143 | 0.7185 | 0.6902 | 0.7000 | 881,779 | -0.01(-1.41%) |
Aug 19, 2022 | 0.7725 | 0.7725 | 0.6600 | 0.7100 | 3,812,744 | -0.04(-5.75%) |
Aug 18, 2022 | 0.7700 | 0.7750 | 0.7400 | 0.7533 | 990,590 | -0.02(-2.17%) |
Aug 17, 2022 | 0.7750 | 0.7949 | 0.7650 | 0.7700 | 253,905 | -0.01(-1.27%) |
Aug 16, 2022 | 0.8025 | 0.8100 | 0.7700 | 0.7799 | 1,325,313 | -0.01(-1.29%) |
Aug 15, 2022 | 0.8250 | 0.8250 | 0.7900 | 0.7901 | 1,368,024 | -0.03(-3.65%) |
Aug 12, 2022 | 0.8330 | 0.8330 | 0.7950 | 0.8200 | 1,490,004 | -0.01(-0.68%) |
Aug 11, 2022 | 0.8200 | 0.8594 | 0.8200 | 0.8256 | 1,285,237 | -0.02(-2.49%) |
Aug 10, 2022 | 0.8580 | 0.8841 | 0.8100 | 0.8467 | 1,883,666 | -0.02(-2.67%) |
Aug 09, 2022 | 0.9105 | 0.9199 | 0.8502 | 0.8699 | 1,145,932 | -0.04(-4.46%) |
Aug 08, 2022 | 0.8500 | 0.9350 | 0.8500 | 0.9105 | 1,755,606 | +0.07(+8.39%) |
Aug 05, 2022 | 0.8375 | 0.8770 | 0.8000 | 0.8400 | 978,920 | -0.01(-0.59%) |
Aug 04, 2022 | 0.7620 | 0.8750 | 0.7620 | 0.8450 | 2,627,628 | +0.07(+8.86%) |
Aug 03, 2022 | 0.7056 | 0.7900 | 0.7056 | 0.7762 | 1,778,315 | +0.06(+7.84%) |
Aug 02, 2022 | 0.6973 | 0.7198 | 0.6800 | 0.7198 | 940,216 | +0.02(+2.90%) |
Aug 01, 2022 | 0.7022 | 0.7092 | 0.6800 | 0.6995 | 423,399 | -0.00(-0.07%) |
Jul 29, 2022 | 0.6956 | 0.7190 | 0.6900 | 0.7000 | 891,282 | +0.00(+0.00%) |
Jul 28, 2022 | 0.6999 | 0.7250 | 0.6800 | 0.7000 | 877,696 | +0.01(+1.74%) |
Jul 27, 2022 | 0.6972 | 0.6998 | 0.6601 | 0.6880 | 766,889 | +0.01(+1.90%) |
Jul 26, 2022 | 0.6875 | 0.7000 | 0.6450 | 0.6752 | 1,061,860 | -0.02(-3.54%) |
Jul 25, 2022 | 0.7400 | 0.7505 | 0.6600 | 0.7000 | 1,673,776 | -0.05(-6.67%) |
Jul 22, 2022 | 0.7540 | 0.7697 | 0.7489 | 0.7500 | 900,473 | +0.02(+2.04%) |
Jul 21, 2022 | 0.7324 | 0.7497 | 0.7100 | 0.7350 | 736,300 | +0.00(+0.42%) |
Jul 20, 2022 | 0.7280 | 0.7369 | 0.7041 | 0.7319 | 1,064,604 | +0.02(+2.36%) |
Jul 19, 2022 | 0.7006 | 0.7299 | 0.6900 | 0.7150 | 884,356 | +0.01(+1.43%) |
Jul 18, 2022 | 0.6600 | 0.7298 | 0.6500 | 0.7049 | 1,865,108 | +0.05(+7.06%) |
Jul 15, 2022 | 0.6608 | 0.6619 | 0.6502 | 0.6584 | 900,888 | -0.00(-0.21%) |
Jul 14, 2022 | 0.6602 | 0.6699 | 0.6511 | 0.6598 | 1,180,899 | -0.01(-1.51%) |
Jul 13, 2022 | 0.6501 | 0.6899 | 0.6500 | 0.6699 | 826,543 | +0.01(+1.13%) |
Jul 12, 2022 | 0.6800 | 0.6899 | 0.6600 | 0.6624 | 919,944 | -0.03(-3.86%) |
Jul 11, 2022 | 0.7000 | 0.7100 | 0.6765 | 0.6890 | 1,366,895 | -0.02(-2.67%) |
Jul 08, 2022 | 0.6949 | 0.7495 | 0.6800 | 0.7079 | 2,741,364 | +0.01(+1.87%) |
Jul 07, 2022 | 0.6850 | 0.6949 | 0.6620 | 0.6949 | 1,012,601 | +0.04(+6.08%) |
Jul 06, 2022 | 0.6750 | 0.6978 | 0.6502 | 0.6551 | 860,602 | +0.02(+2.39%) |
Jul 05, 2022 | 0.6700 | 0.6700 | 0.6194 | 0.6398 | 1,628,142 | -0.04(-5.91%) |