Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.6618 | 0.7100 | 0.6601 | 0.7001 | 47,305 | -0.02(-2.76%) |
Oct 28, 2022 | 0.6700 | 0.7200 | 0.6534 | 0.7200 | 93,315 | +0.04(+6.46%) |
Oct 27, 2022 | 0.6496 | 0.6994 | 0.6223 | 0.6763 | 129,684 | +0.03(+4.98%) |
Oct 26, 2022 | 0.6800 | 0.7188 | 0.6416 | 0.6442 | 156,685 | -0.06(-8.84%) |
Oct 25, 2022 | 0.6985 | 0.7300 | 0.6896 | 0.7067 | 143,136 | +0.00(+0.36%) |
Oct 24, 2022 | 0.7349 | 0.7349 | 0.6790 | 0.7042 | 144,068 | +0.00(+0.60%) |
Oct 21, 2022 | 0.6800 | 0.7083 | 0.6701 | 0.7000 | 60,547 | +0.00(+0.62%) |
Oct 20, 2022 | 0.7679 | 0.7679 | 0.6902 | 0.6957 | 52,698 | -0.04(-6.04%) |
Oct 19, 2022 | 0.7400 | 0.7811 | 0.7230 | 0.7404 | 90,334 | +0.00(+0.31%) |
Oct 18, 2022 | 0.7100 | 0.7600 | 0.7000 | 0.7381 | 87,348 | +0.03(+4.90%) |
Oct 17, 2022 | 0.6800 | 0.7100 | 0.6726 | 0.7036 | 144,878 | +0.00(+0.66%) |
Oct 14, 2022 | 0.6799 | 0.6998 | 0.6580 | 0.6990 | 185,515 | +0.02(+2.81%) |
Oct 13, 2022 | 0.6354 | 0.6999 | 0.6354 | 0.6799 | 154,818 | -0.02(-2.16%) |
Oct 12, 2022 | 0.6911 | 0.7000 | 0.6000 | 0.6949 | 100,575 | +0.01(+2.19%) |
Oct 11, 2022 | 0.6564 | 0.6999 | 0.6402 | 0.6800 | 92,866 | +0.01(+1.49%) |
Oct 10, 2022 | 0.6601 | 0.6997 | 0.6402 | 0.6700 | 102,037 | +0.01(+0.84%) |
Oct 07, 2022 | 0.6819 | 0.7049 | 0.6402 | 0.6644 | 91,291 | -0.04(-5.37%) |
Oct 06, 2022 | 0.6500 | 0.7200 | 0.6400 | 0.7021 | 382,117 | +0.05(+8.02%) |
Oct 05, 2022 | 0.6500 | 0.6600 | 0.6104 | 0.6500 | 105,691 | +0.02(+2.36%) |
Oct 04, 2022 | 0.5783 | 0.6500 | 0.5783 | 0.6350 | 140,774 | +0.06(+9.71%) |
Oct 03, 2022 | 0.5700 | 0.5850 | 0.5503 | 0.5788 | 108,551 | +0.02(+4.36%) |
Sep 30, 2022 | 0.5800 | 0.5900 | 0.5546 | 0.5546 | 206,231 | -0.00(-0.61%) |
Sep 29, 2022 | 0.6600 | 0.6600 | 0.5100 | 0.5580 | 242,845 | -0.10(-15.77%) |
Sep 28, 2022 | 0.6800 | 0.7100 | 0.6570 | 0.6625 | 192,748 | -0.04(-5.36%) |
Sep 27, 2022 | 0.6484 | 0.7024 | 0.6400 | 0.7000 | 587,591 | +0.03(+4.48%) |
Sep 26, 2022 | 0.5919 | 0.6741 | 0.5800 | 0.6700 | 602,799 | +0.05(+7.20%) |
Sep 23, 2022 | 0.6100 | 0.6790 | 0.6100 | 0.6250 | 589,713 | -0.02(-2.62%) |
Sep 22, 2022 | 0.5800 | 0.6899 | 0.5800 | 0.6418 | 1,081,461 | +0.05(+7.85%) |
Sep 21, 2022 | 0.5800 | 0.6000 | 0.5703 | 0.5951 | 274,131 | -0.00(-0.82%) |
Sep 20, 2022 | 0.6400 | 0.6500 | 0.5801 | 0.6000 | 605,872 | -0.05(-7.41%) |
Sep 19, 2022 | 0.7024 | 0.7200 | 0.6321 | 0.6480 | 1,213,035 | -0.01(-1.38%) |
Sep 16, 2022 | 0.7302 | 0.7799 | 0.6571 | 0.6571 | 911,188 | -0.13(-16.28%) |
Sep 15, 2022 | 0.8200 | 0.8332 | 0.7600 | 0.7849 | 524,064 | -0.04(-4.76%) |
Sep 14, 2022 | 0.8300 | 0.8799 | 0.8200 | 0.8241 | 353,902 | -0.02(-1.89%) |
Sep 13, 2022 | 0.9200 | 0.9200 | 0.8111 | 0.8400 | 894,753 | -0.08(-8.95%) |
Sep 12, 2022 | 1.020 | 1.060 | 0.9200 | 0.9226 | 1,421,206 | -0.09(-8.65%) |
Sep 09, 2022 | 1.090 | 1.110 | 0.9641 | 1.010 | 1,648,357 | -0.11(-9.82%) |
Sep 08, 2022 | 1.480 | 1.590 | 1.080 | 1.120 | 29,478,062 | -0.14(-11.11%) |
Sep 07, 2022 | 1.260 | 1.280 | 1.220 | 1.260 | 114,509 | +0.05(+4.13%) |
Sep 06, 2022 | 1.160 | 1.290 | 1.140 | 1.210 | 143,517 | +0.07(+6.14%) |
Sep 02, 2022 | 1.070 | 1.170 | 1.067 | 1.140 | 21,474 | +0.01(+0.89%) |
Sep 01, 2022 | 1.170 | 1.170 | 1.010 | 1.130 | 156,971 | -0.05(-4.25%) |
Aug 31, 2022 | 1.080 | 1.250 | 1.080 | 1.180 | 141,976 | +0.09(+8.26%) |
Aug 30, 2022 | 1.140 | 1.165 | 1.080 | 1.090 | 53,221 | -0.06(-5.22%) |
Aug 29, 2022 | 1.150 | 1.200 | 1.100 | 1.150 | 78,211 | -0.05(-4.17%) |
Aug 26, 2022 | 1.210 | 1.230 | 1.130 | 1.200 | 109,664 | +0.01(+0.84%) |
Aug 25, 2022 | 1.170 | 1.210 | 1.140 | 1.190 | 144,631 | +0.04(+3.48%) |
Aug 24, 2022 | 1.110 | 1.170 | 1.110 | 1.150 | 44,446 | +0.00(+0.00%) |
Aug 23, 2022 | 1.140 | 1.190 | 1.115 | 1.150 | 47,627 | +0.02(+1.72%) |
Aug 22, 2022 | 1.160 | 1.190 | 1.080 | 1.131 | 67,172 | -0.03(-2.54%) |
Aug 19, 2022 | 1.210 | 1.210 | 1.160 | 1.160 | 36,159 | -0.09(-7.20%) |
Aug 18, 2022 | 1.200 | 1.260 | 1.160 | 1.250 | 57,927 | +0.04(+3.31%) |
Aug 17, 2022 | 1.190 | 1.240 | 1.180 | 1.210 | 62,806 | -0.02(-1.63%) |
Aug 16, 2022 | 1.190 | 1.265 | 1.120 | 1.230 | 192,815 | -0.03(-2.38%) |
Aug 15, 2022 | 1.320 | 1.330 | 1.250 | 1.260 | 82,398 | -0.05(-3.82%) |
Aug 12, 2022 | 1.210 | 1.320 | 1.210 | 1.310 | 100,511 | +0.08(+6.50%) |
Aug 11, 2022 | 1.200 | 1.270 | 1.200 | 1.230 | 56,710 | +0.00(+0.00%) |
Aug 10, 2022 | 1.250 | 1.268 | 1.150 | 1.230 | 66,263 | +0.04(+3.36%) |
Aug 09, 2022 | 1.260 | 1.260 | 1.165 | 1.190 | 180,672 | -0.09(-7.03%) |
Aug 08, 2022 | 1.330 | 1.330 | 1.220 | 1.280 | 94,359 | +0.00(+0.00%) |
Aug 05, 2022 | 1.200 | 1.300 | 1.200 | 1.280 | 122,058 | +0.05(+4.07%) |
Aug 04, 2022 | 1.180 | 1.270 | 1.170 | 1.230 | 121,886 | +0.05(+4.24%) |
Aug 03, 2022 | 1.220 | 1.260 | 1.160 | 1.180 | 191,978 | -0.01(-0.84%) |
Aug 02, 2022 | 1.130 | 1.260 | 1.090 | 1.190 | 270,454 | +0.07(+6.25%) |