Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.7900 | 0.8500 | 0.7403 | 0.8113 | 1,833,436 | +0.02(+2.70%) |
Oct 28, 2022 | 0.7600 | 0.8000 | 0.7305 | 0.7900 | 1,663,823 | -0.01(-0.63%) |
Oct 27, 2022 | 0.8300 | 0.8439 | 0.7800 | 0.7950 | 1,872,949 | -0.04(-5.26%) |
Oct 26, 2022 | 0.7800 | 0.8596 | 0.7786 | 0.8391 | 1,541,303 | +0.00(+0.44%) |
Oct 25, 2022 | 0.8200 | 0.8635 | 0.7606 | 0.8354 | 3,509,208 | +0.02(+2.86%) |
Oct 24, 2022 | 0.7079 | 0.8123 | 0.6028 | 0.8122 | 4,440,623 | +0.10(+13.59%) |
Oct 21, 2022 | 0.6747 | 0.8390 | 0.6700 | 0.7150 | 23,148,156 | +0.09(+15.32%) |
Oct 20, 2022 | 0.6300 | 0.6350 | 0.6010 | 0.6200 | 753,383 | -0.00(-0.02%) |
Oct 19, 2022 | 0.6332 | 0.6499 | 0.6160 | 0.6201 | 864,583 | -0.03(-4.70%) |
Oct 18, 2022 | 0.6300 | 0.6575 | 0.6115 | 0.6507 | 1,989,968 | +0.02(+3.55%) |
Oct 17, 2022 | 0.6300 | 0.6450 | 0.6140 | 0.6284 | 1,431,748 | +0.00(+0.58%) |
Oct 14, 2022 | 0.6618 | 0.6800 | 0.6112 | 0.6248 | 1,959,856 | -0.05(-6.75%) |
Oct 13, 2022 | 0.6500 | 0.6950 | 0.6452 | 0.6700 | 2,851,474 | +0.02(+2.60%) |
Oct 12, 2022 | 0.6100 | 0.6973 | 0.6000 | 0.6530 | 3,577,359 | +0.07(+11.62%) |
Oct 11, 2022 | 0.6100 | 0.6300 | 0.5701 | 0.5850 | 906,294 | -0.03(-4.88%) |
Oct 10, 2022 | 0.6400 | 0.6410 | 0.6024 | 0.6150 | 631,861 | -0.02(-2.72%) |
Oct 07, 2022 | 0.6900 | 0.6999 | 0.6301 | 0.6322 | 1,820,890 | -0.08(-10.71%) |
Oct 06, 2022 | 0.7399 | 0.7399 | 0.6500 | 0.7080 | 5,524,186 | -0.05(-6.85%) |
Oct 05, 2022 | 0.8099 | 0.8099 | 0.7300 | 0.7601 | 2,230,395 | -0.09(-10.35%) |
Oct 04, 2022 | 0.7700 | 0.8800 | 0.7700 | 0.8479 | 3,813,228 | +0.12(+16.63%) |
Oct 03, 2022 | 0.7000 | 0.7698 | 0.6800 | 0.7270 | 1,346,646 | +0.01(+1.07%) |
Sep 30, 2022 | 0.7400 | 0.7700 | 0.7010 | 0.7193 | 1,042,510 | +0.01(+2.06%) |
Sep 29, 2022 | 0.6800 | 0.7189 | 0.6401 | 0.7048 | 1,392,752 | +0.03(+4.66%) |
Sep 28, 2022 | 0.6500 | 0.6869 | 0.6200 | 0.6734 | 455,124 | +0.03(+4.24%) |
Sep 27, 2022 | 0.6500 | 0.6529 | 0.6210 | 0.6460 | 506,339 | +0.01(+0.95%) |
Sep 26, 2022 | 0.6300 | 0.6600 | 0.6002 | 0.6399 | 526,897 | -0.00(-0.02%) |
Sep 23, 2022 | 0.6900 | 0.6943 | 0.6046 | 0.6400 | 892,637 | -0.05(-6.79%) |
Sep 22, 2022 | 0.7100 | 0.7353 | 0.6500 | 0.6866 | 1,344,373 | -0.04(-5.95%) |
Sep 21, 2022 | 0.7500 | 0.7897 | 0.7021 | 0.7300 | 854,773 | -0.03(-3.31%) |
Sep 20, 2022 | 0.8530 | 0.8590 | 0.7113 | 0.7550 | 2,359,535 | -0.06(-7.93%) |
Sep 19, 2022 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 1,875,163 | -0.08(-9.07%) |
Sep 16, 2022 | 0.9890 | 0.9890 | 0.8888 | 0.9018 | 2,571,429 | -0.13(-12.45%) |
Sep 15, 2022 | 1.050 | 1.090 | 1.000 | 1.030 | 1,271,402 | -0.04(-3.74%) |
Sep 14, 2022 | 1.040 | 1.070 | 1.010 | 1.070 | 1,012,891 | +0.02(+1.90%) |
Sep 13, 2022 | 1.070 | 1.070 | 1.030 | 1.050 | 1,053,916 | -0.04(-3.67%) |
Sep 12, 2022 | 1.100 | 1.130 | 1.080 | 1.090 | 449,468 | -0.01(-0.91%) |
Sep 09, 2022 | 1.090 | 1.140 | 1.080 | 1.100 | 747,649 | -0.01(-0.90%) |
Sep 08, 2022 | 1.080 | 1.140 | 1.055 | 1.110 | 1,046,850 | +0.03(+2.78%) |
Sep 07, 2022 | 1.030 | 1.090 | 1.020 | 1.080 | 800,813 | +0.03(+2.86%) |
Sep 06, 2022 | 1.130 | 1.149 | 1.015 | 1.050 | 1,893,084 | -0.09(-7.89%) |
Sep 02, 2022 | 1.160 | 1.190 | 1.120 | 1.140 | 1,220,206 | -0.05(-4.20%) |
Sep 01, 2022 | 1.170 | 1.190 | 1.140 | 1.190 | 983,027 | -0.01(-0.83%) |
Aug 31, 2022 | 1.160 | 1.210 | 1.140 | 1.200 | 1,437,820 | +0.00(+0.00%) |
Aug 30, 2022 | 1.190 | 1.200 | 1.120 | 1.200 | 1,972,673 | +0.01(+0.84%) |
Aug 29, 2022 | 1.130 | 1.210 | 1.100 | 1.190 | 1,580,159 | +0.05(+4.39%) |
Aug 26, 2022 | 1.210 | 1.210 | 1.120 | 1.140 | 1,085,685 | -0.07(-5.79%) |
Aug 25, 2022 | 1.180 | 1.230 | 1.150 | 1.210 | 1,183,032 | +0.02(+1.68%) |
Aug 24, 2022 | 1.170 | 1.210 | 1.140 | 1.190 | 1,377,520 | +0.00(+0.00%) |
Aug 23, 2022 | 1.110 | 1.216 | 1.080 | 1.190 | 2,219,150 | +0.08(+7.21%) |
Aug 22, 2022 | 1.160 | 1.160 | 1.080 | 1.110 | 1,979,493 | -0.08(-6.72%) |
Aug 19, 2022 | 1.220 | 1.231 | 1.174 | 1.190 | 2,233,337 | -0.07(-5.56%) |
Aug 18, 2022 | 1.320 | 1.335 | 1.230 | 1.260 | 2,553,064 | -0.09(-6.67%) |
Aug 17, 2022 | 1.340 | 1.375 | 1.275 | 1.350 | 1,854,969 | +0.01(+0.75%) |
Aug 16, 2022 | 1.350 | 1.410 | 1.250 | 1.340 | 3,485,330 | -0.01(-0.74%) |
Aug 15, 2022 | 1.340 | 1.400 | 1.300 | 1.350 | 2,302,430 | -0.03(-2.17%) |
Aug 12, 2022 | 1.390 | 1.439 | 1.320 | 1.380 | 2,900,434 | +0.00(+0.00%) |
Aug 11, 2022 | 1.220 | 1.407 | 1.220 | 1.380 | 5,524,566 | +0.16(+13.11%) |
Aug 10, 2022 | 1.220 | 1.330 | 1.177 | 1.220 | 4,574,418 | +0.00(+0.00%) |
Aug 09, 2022 | 1.250 | 1.270 | 1.190 | 1.220 | 3,074,492 | -0.01(-0.81%) |
Aug 08, 2022 | 1.250 | 1.320 | 1.210 | 1.230 | 7,182,718 | +0.00(+0.00%) |
Aug 05, 2022 | 1.250 | 1.250 | 1.170 | 1.230 | 6,566,266 | -0.04(-3.15%) |
Aug 04, 2022 | 1.330 | 1.450 | 1.260 | 1.270 | 5,523,938 | -0.12(-8.63%) |
Aug 03, 2022 | 1.330 | 1.419 | 1.200 | 1.390 | 7,765,481 | +0.10(+7.75%) |
Aug 02, 2022 | 1.150 | 1.340 | 1.130 | 1.290 | 7,699,617 | +0.14(+12.17%) |