Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.6000 | 0.6004 | 0.5800 | 0.5961 | 96,986 | -0.01(-1.84%) |
Nov 29, 2022 | 0.6235 | 0.6363 | 0.6000 | 0.6073 | 41,675 | -0.01(-1.30%) |
Nov 28, 2022 | 0.6271 | 0.6440 | 0.6019 | 0.6153 | 75,344 | -0.02(-3.83%) |
Nov 25, 2022 | 0.6300 | 0.6398 | 0.5901 | 0.6398 | 236,721 | +0.03(+4.37%) |
Nov 23, 2022 | 0.5996 | 0.6181 | 0.5800 | 0.6130 | 181,512 | -0.01(-0.83%) |
Nov 22, 2022 | 0.6500 | 0.6500 | 0.5930 | 0.6181 | 132,245 | +0.00(+0.37%) |
Nov 21, 2022 | 0.6245 | 0.6500 | 0.5913 | 0.6158 | 149,135 | +0.00(+0.31%) |
Nov 18, 2022 | 0.6300 | 0.6451 | 0.5900 | 0.6139 | 170,994 | +0.01(+1.96%) |
Nov 17, 2022 | 0.6100 | 0.6294 | 0.5907 | 0.6021 | 195,361 | +0.01(+2.05%) |
Nov 16, 2022 | 0.6500 | 0.6600 | 0.5883 | 0.5900 | 250,612 | -0.06(-9.23%) |
Nov 15, 2022 | 0.7000 | 0.7002 | 0.6210 | 0.6500 | 283,846 | -0.04(-5.81%) |
Nov 14, 2022 | 0.6813 | 0.7409 | 0.6750 | 0.6901 | 350,739 | +0.00(+0.28%) |
Nov 11, 2022 | 0.6891 | 0.7210 | 0.6700 | 0.6882 | 173,314 | +0.02(+2.56%) |
Nov 10, 2022 | 0.6918 | 0.7080 | 0.6616 | 0.6710 | 183,007 | -0.01(-1.03%) |
Nov 09, 2022 | 0.6900 | 0.7159 | 0.6517 | 0.6780 | 117,905 | -0.02(-2.33%) |
Nov 08, 2022 | 0.7300 | 0.7300 | 0.6886 | 0.6942 | 114,856 | -0.00(-0.12%) |
Nov 07, 2022 | 0.7536 | 0.7536 | 0.6701 | 0.6950 | 147,400 | -0.06(-7.64%) |
Nov 04, 2022 | 0.7300 | 0.7635 | 0.7250 | 0.7525 | 130,098 | +0.01(+1.69%) |
Nov 03, 2022 | 0.7173 | 0.7536 | 0.7100 | 0.7400 | 128,260 | +0.01(+1.02%) |
Nov 02, 2022 | 0.8000 | 0.8000 | 0.7221 | 0.7325 | 219,720 | -0.06(-8.12%) |
Nov 01, 2022 | 0.7900 | 0.8400 | 0.7700 | 0.7972 | 223,808 | -0.00(-0.61%) |
Oct 31, 2022 | 0.7400 | 0.8360 | 0.7400 | 0.8021 | 224,996 | +0.04(+5.72%) |
Oct 28, 2022 | 0.7500 | 0.7700 | 0.7470 | 0.7587 | 119,235 | +0.00(+0.30%) |
Oct 27, 2022 | 0.7500 | 0.7750 | 0.7300 | 0.7564 | 183,860 | +0.02(+3.11%) |
Oct 26, 2022 | 0.7000 | 0.7400 | 0.6822 | 0.7336 | 137,550 | +0.01(+1.90%) |
Oct 25, 2022 | 0.6400 | 0.7307 | 0.6400 | 0.7199 | 212,472 | +0.06(+9.72%) |
Oct 24, 2022 | 0.6800 | 0.6955 | 0.6500 | 0.6561 | 153,196 | -0.03(-4.91%) |
Oct 21, 2022 | 0.6700 | 0.7063 | 0.6700 | 0.6900 | 272,450 | -0.01(-1.47%) |
Oct 20, 2022 | 0.7000 | 0.7161 | 0.6743 | 0.7003 | 172,096 | +0.00(+0.07%) |
Oct 19, 2022 | 0.7100 | 0.7282 | 0.6819 | 0.6998 | 130,186 | -0.01(-1.44%) |
Oct 18, 2022 | 0.7000 | 0.7450 | 0.6822 | 0.7100 | 125,244 | +0.02(+2.60%) |
Oct 17, 2022 | 0.7000 | 0.7200 | 0.6705 | 0.6920 | 294,079 | -0.00(-0.67%) |
Oct 14, 2022 | 0.7404 | 0.7720 | 0.6520 | 0.6967 | 219,024 | -0.03(-3.48%) |
Oct 13, 2022 | 0.7010 | 0.7450 | 0.6900 | 0.7218 | 284,895 | +0.01(+1.89%) |
Oct 12, 2022 | 0.7500 | 0.7500 | 0.7027 | 0.7084 | 188,503 | -0.04(-5.18%) |
Oct 11, 2022 | 0.7586 | 0.7904 | 0.7400 | 0.7471 | 259,342 | -0.01(-1.19%) |
Oct 10, 2022 | 0.8400 | 0.8412 | 0.7501 | 0.7561 | 275,946 | -0.09(-10.34%) |
Oct 07, 2022 | 0.8400 | 0.8999 | 0.8100 | 0.8433 | 306,544 | -0.03(-3.75%) |
Oct 06, 2022 | 0.9500 | 0.9499 | 0.8505 | 0.8762 | 514,776 | -0.04(-4.87%) |
Oct 05, 2022 | 0.9400 | 0.9480 | 0.8935 | 0.9211 | 193,148 | -0.03(-3.04%) |
Oct 04, 2022 | 0.9500 | 0.9528 | 0.9121 | 0.9500 | 776,488 | +0.04(+4.94%) |
Oct 03, 2022 | 0.9200 | 0.9345 | 0.8810 | 0.9053 | 345,977 | -0.01(-1.62%) |
Sep 30, 2022 | 0.9600 | 0.9700 | 0.9200 | 0.9202 | 318,912 | -0.03(-2.97%) |
Sep 29, 2022 | 0.9500 | 1.021 | 0.9200 | 0.9484 | 768,304 | -0.04(-3.81%) |
Sep 28, 2022 | 0.9000 | 1.050 | 0.9000 | 0.9860 | 2,128,513 | +0.09(+9.60%) |
Sep 27, 2022 | 0.9200 | 0.9660 | 0.8900 | 0.8996 | 167,238 | -0.00(-0.04%) |
Sep 26, 2022 | 0.8800 | 0.9700 | 0.8800 | 0.9000 | 155,086 | +0.00(+0.00%) |
Sep 23, 2022 | 0.9789 | 0.9899 | 0.8835 | 0.9000 | 399,339 | -0.13(-12.62%) |
Sep 22, 2022 | 1.000 | 1.050 | 0.9505 | 1.030 | 756,579 | +0.01(+0.98%) |
Sep 21, 2022 | 1.090 | 1.090 | 0.9906 | 1.020 | 791,371 | -0.04(-3.77%) |
Sep 20, 2022 | 1.530 | 1.630 | 1.020 | 1.060 | 5,743,538 | -0.29(-21.48%) |
Sep 19, 2022 | 1.220 | 1.350 | 1.190 | 1.350 | 814,341 | +0.08(+6.30%) |
Sep 16, 2022 | 1.220 | 1.345 | 1.220 | 1.270 | 539,445 | -0.02(-1.55%) |
Sep 15, 2022 | 1.230 | 1.340 | 1.210 | 1.290 | 545,109 | +0.02(+1.57%) |
Sep 14, 2022 | 1.150 | 1.300 | 1.060 | 1.270 | 802,891 | +0.09(+7.63%) |
Sep 13, 2022 | 1.160 | 1.210 | 1.130 | 1.180 | 676,737 | -0.03(-2.48%) |
Sep 12, 2022 | 1.320 | 1.330 | 1.170 | 1.210 | 1,888,397 | -0.10(-7.63%) |
Sep 09, 2022 | 1.350 | 1.560 | 1.280 | 1.310 | 8,439,590 | -0.06(-4.38%) |
Sep 08, 2022 | 1.310 | 1.400 | 1.220 | 1.370 | 4,556,722 | +0.00(+0.00%) |
Sep 07, 2022 | 1.210 | 1.410 | 1.150 | 1.370 | 11,239,101 | +0.10(+7.87%) |
Sep 06, 2022 | 1.410 | 1.470 | 1.170 | 1.270 | 112,160,880 | +0.47(+58.12%) |
Sep 02, 2022 | 0.7800 | 0.8300 | 0.7447 | 0.8032 | 91,319 | +0.04(+4.90%) |