Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.6600 | 0.6848 | 0.6600 | 0.6622 | 43,190 | -0.01(-0.99%) |
Sep 29, 2022 | 0.6502 | 0.6814 | 0.6502 | 0.6688 | 107,333 | +0.01(+1.30%) |
Sep 28, 2022 | 0.6500 | 0.6881 | 0.6500 | 0.6602 | 157,715 | -0.01(-1.76%) |
Sep 27, 2022 | 0.6513 | 0.6881 | 0.6500 | 0.6720 | 379,598 | +0.04(+6.97%) |
Sep 26, 2022 | 0.6214 | 0.6400 | 0.6213 | 0.6282 | 217,944 | +0.04(+6.47%) |
Sep 23, 2022 | 0.6200 | 0.6215 | 0.5612 | 0.5900 | 273,595 | -0.04(-6.35%) |
Sep 22, 2022 | 0.6500 | 0.6700 | 0.6246 | 0.6300 | 605,768 | +0.01(+0.88%) |
Sep 21, 2022 | 0.7005 | 0.7005 | 0.6245 | 0.6245 | 146,561 | -0.08(-11.03%) |
Sep 20, 2022 | 0.6900 | 0.7300 | 0.6918 | 0.7019 | 48,063 | -0.02(-2.70%) |
Sep 19, 2022 | 0.7000 | 0.7290 | 0.6960 | 0.7214 | 47,659 | +0.02(+2.47%) |
Sep 16, 2022 | 0.7100 | 0.7161 | 0.6820 | 0.7040 | 26,435 | -0.01(-1.72%) |
Sep 15, 2022 | 0.7080 | 0.7390 | 0.7080 | 0.7163 | 28,045 | +0.02(+3.05%) |
Sep 14, 2022 | 0.6900 | 0.7175 | 0.6900 | 0.6951 | 78,094 | +0.00(+0.00%) |
Sep 13, 2022 | 0.7000 | 0.7242 | 0.6811 | 0.6951 | 157,115 | -0.02(-2.33%) |
Sep 12, 2022 | 0.7100 | 0.7400 | 0.7100 | 0.7117 | 31,339 | -0.01(-1.11%) |
Sep 09, 2022 | 0.7001 | 0.7351 | 0.7001 | 0.7197 | 162,916 | +0.01(+2.10%) |
Sep 08, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7049 | 142,698 | -0.02(-3.00%) |
Sep 07, 2022 | 0.7400 | 0.7500 | 0.7202 | 0.7267 | 70,553 | -0.03(-3.67%) |
Sep 06, 2022 | 0.7500 | 0.7900 | 0.7200 | 0.7544 | 137,632 | +0.01(+1.81%) |
Sep 02, 2022 | 0.7900 | 0.7900 | 0.7311 | 0.7410 | 121,194 | -0.01(-1.31%) |
Sep 01, 2022 | 0.7900 | 0.7900 | 0.7470 | 0.7508 | 331,365 | -0.06(-7.66%) |
Aug 31, 2022 | 0.8200 | 0.8366 | 0.8130 | 0.8131 | 118,313 | -0.01(-1.42%) |
Aug 30, 2022 | 0.8599 | 0.8690 | 0.8100 | 0.8248 | 213,212 | -0.03(-3.37%) |
Aug 29, 2022 | 0.8300 | 0.8650 | 0.8300 | 0.8536 | 65,783 | +0.01(+0.66%) |
Aug 26, 2022 | 0.8600 | 0.8850 | 0.8203 | 0.8480 | 263,836 | +0.01(+1.44%) |
Aug 25, 2022 | 0.8500 | 0.8600 | 0.8023 | 0.8360 | 176,862 | +0.01(+1.14%) |
Aug 24, 2022 | 0.8000 | 0.8397 | 0.8000 | 0.8266 | 38,093 | +0.01(+1.45%) |
Aug 23, 2022 | 0.8200 | 0.8400 | 0.8000 | 0.8148 | 110,366 | -0.03(-3.00%) |
Aug 22, 2022 | 0.8000 | 0.8451 | 0.7800 | 0.8400 | 169,949 | +0.04(+5.00%) |
Aug 19, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.8000 | 176,332 | -0.03(-3.60%) |
Aug 18, 2022 | 0.8250 | 0.8500 | 0.8103 | 0.8299 | 165,911 | -0.00(-0.25%) |
Aug 17, 2022 | 0.8750 | 0.8787 | 0.8301 | 0.8320 | 117,776 | -0.03(-3.26%) |
Aug 16, 2022 | 0.9000 | 0.9198 | 0.8512 | 0.8600 | 395,870 | -0.06(-6.98%) |
Aug 15, 2022 | 0.9300 | 0.9350 | 0.9000 | 0.9245 | 87,037 | -0.01(-1.43%) |
Aug 12, 2022 | 0.9200 | 0.9400 | 0.9020 | 0.9379 | 215,783 | -0.01(-0.77%) |
Aug 11, 2022 | 0.9251 | 0.9500 | 0.9200 | 0.9452 | 207,230 | +0.03(+3.63%) |
Aug 10, 2022 | 0.9200 | 0.9445 | 0.9000 | 0.9121 | 306,392 | -0.01(-0.84%) |
Aug 09, 2022 | 0.9400 | 0.9503 | 0.9101 | 0.9198 | 226,117 | -0.02(-2.27%) |
Aug 08, 2022 | 0.9400 | 0.9630 | 0.9300 | 0.9412 | 253,675 | -0.01(-0.88%) |
Aug 05, 2022 | 0.9700 | 1.000 | 0.9301 | 0.9496 | 487,099 | -0.06(-5.98%) |
Aug 04, 2022 | 0.9200 | 1.040 | 0.9121 | 1.010 | 994,026 | +0.05(+5.10%) |
Aug 03, 2022 | 1.120 | 1.160 | 0.9462 | 0.9610 | 11,501,539 | +0.15(+19.23%) |
Aug 02, 2022 | 0.8400 | 0.9384 | 0.7900 | 0.8060 | 894,649 | -0.08(-9.22%) |
Aug 01, 2022 | 1.090 | 1.130 | 0.8401 | 0.8879 | 1,444,271 | -0.27(-23.46%) |
Jul 29, 2022 | 1.140 | 1.180 | 1.110 | 1.160 | 213,408 | +0.02(+1.75%) |
Jul 28, 2022 | 1.200 | 1.210 | 1.110 | 1.140 | 390,411 | -0.08(-6.56%) |
Jul 27, 2022 | 1.250 | 1.260 | 1.200 | 1.220 | 194,352 | -0.04(-3.17%) |
Jul 26, 2022 | 1.250 | 1.290 | 1.250 | 1.260 | 175,809 | -0.03(-2.33%) |
Jul 25, 2022 | 1.200 | 1.290 | 1.160 | 1.290 | 380,912 | +0.10(+8.40%) |
Jul 22, 2022 | 1.190 | 1.200 | 1.150 | 1.190 | 200,372 | +0.00(+0.00%) |
Jul 21, 2022 | 1.250 | 1.250 | 1.130 | 1.190 | 398,300 | -0.03(-2.46%) |
Jul 20, 2022 | 1.260 | 1.270 | 1.200 | 1.220 | 386,709 | -0.04(-3.17%) |
Jul 19, 2022 | 1.230 | 1.271 | 1.210 | 1.260 | 485,016 | +0.10(+8.62%) |
Jul 18, 2022 | 1.150 | 1.230 | 1.130 | 1.160 | 634,188 | +0.05(+4.50%) |
Jul 15, 2022 | 1.090 | 1.115 | 1.080 | 1.110 | 475,304 | -0.01(-0.89%) |
Jul 14, 2022 | 1.210 | 1.230 | 1.100 | 1.120 | 660,667 | -0.11(-8.94%) |
Jul 13, 2022 | 1.200 | 1.230 | 1.150 | 1.230 | 434,343 | +0.00(+0.00%) |
Jul 12, 2022 | 1.200 | 1.290 | 1.200 | 1.230 | 689,210 | +0.01(+0.82%) |
Jul 11, 2022 | 1.220 | 1.290 | 1.130 | 1.220 | 1,280,955 | -0.06(-4.69%) |
Jul 08, 2022 | 1.320 | 1.360 | 1.170 | 1.280 | 1,736,774 | -0.09(-6.57%) |
Jul 07, 2022 | 1.280 | 1.495 | 1.270 | 1.370 | 5,350,930 | +0.05(+3.79%) |
Jul 06, 2022 | 1.150 | 1.340 | 1.050 | 1.320 | 2,966,428 | +0.08(+6.45%) |
Jul 05, 2022 | 1.170 | 1.300 | 1.100 | 1.240 | 5,551,631 | -0.06(-4.62%) |