Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.5900 | 0.6100 | 0.5801 | 0.6036 | 44,772 | +0.00(+0.62%) |
Nov 29, 2022 | 0.6093 | 0.6300 | 0.5820 | 0.5999 | 19,357 | -0.01(-1.61%) |
Nov 28, 2022 | 0.6000 | 0.6353 | 0.5940 | 0.6097 | 10,109 | -0.03(-4.70%) |
Nov 25, 2022 | 0.6300 | 0.6400 | 0.6110 | 0.6398 | 9,356 | +0.00(+0.76%) |
Nov 23, 2022 | 0.5824 | 0.6384 | 0.5824 | 0.6350 | 30,885 | +0.05(+8.47%) |
Nov 22, 2022 | 0.6203 | 0.6203 | 0.5551 | 0.5854 | 95,119 | -0.03(-4.81%) |
Nov 21, 2022 | 0.6383 | 0.6399 | 0.6050 | 0.6150 | 55,995 | -0.03(-3.94%) |
Nov 18, 2022 | 0.6600 | 0.6819 | 0.6310 | 0.6402 | 118,579 | -0.02(-3.57%) |
Nov 17, 2022 | 0.6746 | 0.6899 | 0.6600 | 0.6639 | 15,561 | -0.01(-1.26%) |
Nov 16, 2022 | 0.6846 | 0.6846 | 0.6550 | 0.6724 | 28,987 | +0.01(+1.88%) |
Nov 15, 2022 | 0.6798 | 0.7002 | 0.6500 | 0.6600 | 46,629 | -0.02(-2.93%) |
Nov 14, 2022 | 0.7123 | 0.7199 | 0.6651 | 0.6799 | 24,668 | -0.01(-1.45%) |
Nov 11, 2022 | 0.6768 | 0.7093 | 0.6517 | 0.6899 | 123,563 | +0.01(+1.47%) |
Nov 10, 2022 | 0.6900 | 0.7000 | 0.6540 | 0.6799 | 66,016 | +0.00(+0.24%) |
Nov 09, 2022 | 0.6600 | 0.6883 | 0.6605 | 0.6783 | 46,191 | -0.01(-1.71%) |
Nov 08, 2022 | 0.7000 | 0.7189 | 0.6809 | 0.6901 | 188,283 | -0.01(-1.43%) |
Nov 07, 2022 | 0.7200 | 0.7350 | 0.6650 | 0.7001 | 96,277 | +0.01(+1.45%) |
Nov 04, 2022 | 0.7000 | 0.7151 | 0.6800 | 0.6901 | 128,822 | -0.02(-3.27%) |
Nov 03, 2022 | 0.7300 | 0.7424 | 0.6810 | 0.7134 | 144,337 | -0.03(-3.58%) |
Nov 02, 2022 | 0.7299 | 0.7500 | 0.7092 | 0.7399 | 157,423 | +0.04(+5.68%) |
Nov 01, 2022 | 0.8400 | 0.8579 | 0.6519 | 0.7001 | 671,595 | -0.13(-15.27%) |
Oct 31, 2022 | 0.8500 | 0.8550 | 0.7900 | 0.8263 | 206,288 | -0.08(-8.40%) |
Oct 28, 2022 | 0.8800 | 0.9022 | 0.8200 | 0.9021 | 1,206,892 | -0.09(-8.88%) |
Oct 27, 2022 | 1.260 | 1.320 | 0.9012 | 0.9900 | 16,320,543 | -0.02(-2.46%) |
Oct 26, 2022 | 0.9407 | 1.018 | 0.9382 | 1.015 | 41,937 | +0.05(+4.96%) |
Oct 25, 2022 | 0.9051 | 1.010 | 0.9051 | 0.9670 | 15,470 | +0.01(+1.12%) |
Oct 24, 2022 | 0.9569 | 0.9800 | 0.9204 | 0.9563 | 43,140 | -0.02(-1.92%) |
Oct 21, 2022 | 1.000 | 1.000 | 0.9301 | 0.9750 | 96,628 | +0.02(+2.62%) |
Oct 20, 2022 | 1.000 | 1.050 | 0.9300 | 0.9501 | 70,499 | -0.04(-4.00%) |
Oct 19, 2022 | 1.020 | 1.040 | 0.9710 | 0.9897 | 29,064 | -0.03(-2.49%) |
Oct 18, 2022 | 1.000 | 1.080 | 0.9950 | 1.015 | 21,200 | +0.02(+2.47%) |
Oct 17, 2022 | 1.020 | 1.050 | 0.9832 | 0.9905 | 46,006 | -0.01(-0.95%) |
Oct 14, 2022 | 1.090 | 1.090 | 1.000 | 1.000 | 8,492 | -0.06(-5.66%) |
Oct 13, 2022 | 1.010 | 1.070 | 1.010 | 1.060 | 19,171 | +0.03(+2.91%) |
Oct 12, 2022 | 1.010 | 1.030 | 0.9700 | 1.030 | 9,038 | +0.01(+1.23%) |
Oct 11, 2022 | 1.020 | 1.040 | 0.9900 | 1.018 | 25,598 | -0.03(-3.10%) |
Oct 10, 2022 | 1.060 | 1.070 | 1.020 | 1.050 | 13,815 | -0.01(-1.41%) |
Oct 07, 2022 | 1.090 | 1.090 | 1.060 | 1.065 | 9,879 | -0.02(-1.39%) |
Oct 06, 2022 | 1.330 | 1.340 | 1.070 | 1.080 | 117,373 | -0.14(-11.48%) |
Oct 05, 2022 | 1.200 | 1.220 | 1.191 | 1.220 | 9,420 | -0.01(-0.81%) |
Oct 04, 2022 | 1.140 | 1.250 | 1.140 | 1.230 | 35,124 | +0.06(+5.13%) |
Oct 03, 2022 | 1.100 | 1.170 | 1.070 | 1.170 | 17,355 | +0.07(+6.36%) |
Sep 30, 2022 | 1.162 | 1.162 | 1.090 | 1.100 | 12,712 | -0.02(-1.79%) |
Sep 29, 2022 | 1.180 | 1.180 | 1.092 | 1.120 | 9,982 | -0.04(-3.45%) |
Sep 28, 2022 | 1.150 | 1.160 | 1.070 | 1.160 | 33,092 | +0.05(+4.50%) |
Sep 27, 2022 | 1.140 | 1.230 | 1.070 | 1.110 | 30,519 | -0.05(-4.31%) |
Sep 26, 2022 | 1.160 | 1.213 | 1.137 | 1.160 | 15,504 | +0.03(+2.65%) |
Sep 23, 2022 | 1.150 | 1.150 | 1.040 | 1.130 | 113,598 | -0.02(-1.74%) |
Sep 22, 2022 | 1.221 | 1.231 | 1.100 | 1.150 | 111,752 | -0.06(-4.96%) |
Sep 21, 2022 | 1.340 | 1.340 | 1.200 | 1.210 | 86,107 | -0.13(-9.70%) |
Sep 20, 2022 | 1.380 | 1.400 | 1.320 | 1.340 | 23,334 | -0.02(-1.47%) |
Sep 19, 2022 | 1.360 | 1.410 | 1.320 | 1.360 | 43,891 | -0.07(-4.90%) |
Sep 16, 2022 | 1.420 | 1.440 | 1.360 | 1.430 | 55,504 | +0.00(+0.00%) |
Sep 15, 2022 | 1.410 | 1.470 | 1.350 | 1.430 | 74,316 | +0.07(+5.15%) |
Sep 14, 2022 | 1.380 | 1.440 | 1.320 | 1.360 | 80,633 | +0.05(+3.82%) |
Sep 13, 2022 | 1.450 | 1.450 | 1.300 | 1.310 | 98,562 | -0.16(-10.88%) |
Sep 12, 2022 | 1.580 | 1.600 | 1.460 | 1.470 | 39,496 | -0.04(-2.65%) |
Sep 09, 2022 | 1.590 | 1.660 | 1.470 | 1.510 | 198,769 | +0.02(+1.34%) |
Sep 08, 2022 | 1.490 | 1.550 | 1.440 | 1.490 | 60,635 | +0.06(+4.20%) |
Sep 07, 2022 | 1.450 | 1.470 | 1.371 | 1.430 | 54,305 | -0.03(-2.05%) |
Sep 06, 2022 | 1.500 | 1.570 | 1.440 | 1.460 | 48,282 | +0.04(+2.82%) |
Sep 02, 2022 | 1.460 | 1.500 | 1.410 | 1.420 | 74,873 | +0.03(+2.16%) |