Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.5800 | 0.6075 | 0.5500 | 0.5500 | 70,557 | -0.04(-7.56%) |
Sep 29, 2022 | 0.6093 | 0.6093 | 0.5889 | 0.5950 | 25,522 | +0.01(+0.85%) |
Sep 28, 2022 | 0.6253 | 0.6253 | 0.5540 | 0.5900 | 111,074 | -0.04(-6.42%) |
Sep 27, 2022 | 0.6710 | 0.6736 | 0.5850 | 0.6305 | 129,524 | -0.02(-3.27%) |
Sep 26, 2022 | 0.6938 | 0.6950 | 0.6387 | 0.6518 | 86,268 | -0.05(-7.55%) |
Sep 23, 2022 | 0.7200 | 0.7447 | 0.6799 | 0.7050 | 196,292 | -0.03(-3.95%) |
Sep 22, 2022 | 0.8950 | 0.8950 | 0.6816 | 0.7340 | 215,886 | -0.15(-16.93%) |
Sep 21, 2022 | 0.8940 | 0.9000 | 0.8577 | 0.8836 | 35,999 | +0.01(+1.37%) |
Sep 20, 2022 | 0.9067 | 0.9109 | 0.8638 | 0.8717 | 21,238 | -0.01(-0.68%) |
Sep 19, 2022 | 0.8571 | 0.8938 | 0.8571 | 0.8777 | 18,213 | +0.01(+0.94%) |
Sep 16, 2022 | 0.8700 | 0.8835 | 0.8374 | 0.8695 | 11,150 | -0.04(-4.21%) |
Sep 15, 2022 | 0.9296 | 0.9296 | 0.8980 | 0.9077 | 6,857 | -0.02(-2.40%) |
Sep 14, 2022 | 0.9077 | 0.9300 | 0.9020 | 0.9300 | 12,521 | +0.02(+2.59%) |
Sep 13, 2022 | 0.9850 | 0.9850 | 0.9000 | 0.9065 | 26,020 | -0.03(-3.27%) |
Sep 12, 2022 | 0.9433 | 0.9500 | 0.9204 | 0.9371 | 30,000 | +0.03(+3.03%) |
Sep 09, 2022 | 0.8699 | 0.9100 | 0.8600 | 0.9095 | 85,128 | +0.07(+8.83%) |
Sep 08, 2022 | 0.8652 | 0.8652 | 0.8357 | 0.8357 | 29,110 | +0.00(+0.53%) |
Sep 07, 2022 | 0.8307 | 0.8361 | 0.8250 | 0.8313 | 14,969 | -0.02(-1.91%) |
Sep 06, 2022 | 0.8700 | 0.8800 | 0.8474 | 0.8475 | 38,954 | -0.03(-2.89%) |
Sep 02, 2022 | 0.8760 | 0.8760 | 0.8366 | 0.8727 | 7,871 | +0.03(+3.46%) |
Sep 01, 2022 | 0.8862 | 0.8862 | 0.8435 | 0.8435 | 48,729 | +0.02(+2.07%) |
Aug 31, 2022 | 0.8009 | 0.8848 | 0.8000 | 0.8264 | 66,838 | +0.06(+7.13%) |
Aug 30, 2022 | 0.7176 | 0.7734 | 0.7176 | 0.7714 | 41,862 | +0.05(+6.64%) |
Aug 29, 2022 | 0.6800 | 0.7493 | 0.6800 | 0.7234 | 39,835 | +0.01(+0.82%) |
Aug 26, 2022 | 0.7200 | 0.7300 | 0.6982 | 0.7175 | 28,369 | -0.03(-4.33%) |
Aug 25, 2022 | 0.7603 | 0.7738 | 0.7456 | 0.7500 | 3,784 | -0.03(-3.69%) |
Aug 24, 2022 | 0.7914 | 0.7914 | 0.7759 | 0.7787 | 8,522 | -0.01(-0.79%) |
Aug 23, 2022 | 0.7245 | 0.8270 | 0.7140 | 0.7849 | 70,017 | +0.02(+2.15%) |
Aug 22, 2022 | 0.7700 | 0.7700 | 0.7628 | 0.7684 | 2,262 | -0.00(-0.21%) |
Aug 19, 2022 | 0.7500 | 0.7721 | 0.7422 | 0.7700 | 107,590 | -0.00(-0.04%) |
Aug 18, 2022 | 0.7800 | 0.8163 | 0.7703 | 0.7703 | 23,689 | -0.01(-1.24%) |
Aug 17, 2022 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 6,975 | -0.01(-1.27%) |
Aug 16, 2022 | 0.7939 | 0.8099 | 0.7863 | 0.7900 | 22,994 | -0.02(-2.47%) |
Aug 15, 2022 | 0.8050 | 0.8101 | 0.7900 | 0.8100 | 9,621 | +0.00(+0.00%) |
Aug 12, 2022 | 0.8145 | 0.8145 | 0.7765 | 0.8100 | 12,365 | +0.01(+0.72%) |
Aug 11, 2022 | 0.8000 | 0.8181 | 0.8000 | 0.8042 | 16,892 | +0.02(+3.10%) |
Aug 10, 2022 | 0.7683 | 0.7861 | 0.7683 | 0.7800 | 9,526 | +0.01(+0.78%) |
Aug 09, 2022 | 0.7875 | 0.7890 | 0.7500 | 0.7740 | 54,829 | -0.01(-0.77%) |
Aug 08, 2022 | 0.7747 | 0.8136 | 0.7747 | 0.7800 | 23,468 | -0.00(-0.26%) |
Aug 05, 2022 | 0.7631 | 0.7900 | 0.7606 | 0.7820 | 25,483 | +0.01(+1.55%) |
Aug 04, 2022 | 0.7852 | 0.7852 | 0.7510 | 0.7701 | 16,397 | +0.00(+0.01%) |
Aug 03, 2022 | 0.7978 | 0.7978 | 0.7577 | 0.7700 | 39,851 | -0.03(-3.40%) |
Aug 02, 2022 | 0.7931 | 0.7978 | 0.7815 | 0.7971 | 11,067 | -0.01(-1.51%) |
Aug 01, 2022 | 0.7950 | 0.8300 | 0.7923 | 0.8093 | 21,548 | +0.01(+1.16%) |
Jul 29, 2022 | 0.8300 | 0.8500 | 0.8000 | 0.8000 | 110,335 | -0.02(-2.85%) |
Jul 28, 2022 | 0.7998 | 0.8300 | 0.7750 | 0.8235 | 32,830 | +0.02(+2.94%) |
Jul 27, 2022 | 0.8725 | 0.8725 | 0.8000 | 0.8000 | 27,429 | -0.07(-8.42%) |
Jul 26, 2022 | 0.8959 | 0.9000 | 0.8691 | 0.8736 | 30,828 | -0.03(-3.60%) |
Jul 25, 2022 | 0.9265 | 0.9270 | 0.9062 | 0.9062 | 19,166 | +0.04(+4.08%) |
Jul 22, 2022 | 0.8944 | 0.9276 | 0.8707 | 0.8707 | 10,524 | -0.04(-4.69%) |
Jul 21, 2022 | 0.9333 | 0.9401 | 0.9073 | 0.9135 | 17,348 | -0.00(-0.27%) |
Jul 20, 2022 | 0.8425 | 0.9548 | 0.8425 | 0.9160 | 122,189 | +0.02(+2.54%) |
Jul 19, 2022 | 0.8976 | 0.8976 | 0.8880 | 0.8933 | 54,156 | +0.00(+0.37%) |
Jul 18, 2022 | 0.9111 | 0.9170 | 0.8900 | 0.8900 | 8,373 | -0.02(-1.76%) |
Jul 15, 2022 | 0.9537 | 0.9537 | 0.9052 | 0.9059 | 7,707 | -0.05(-5.01%) |
Jul 14, 2022 | 0.9364 | 0.9700 | 0.9174 | 0.9537 | 33,274 | -0.01(-0.66%) |
Jul 13, 2022 | 0.9130 | 0.9600 | 0.9130 | 0.9600 | 21,820 | +0.05(+5.49%) |
Jul 12, 2022 | 0.9100 | 0.9140 | 0.9100 | 0.9100 | 49,016 | -0.01(-1.10%) |
Jul 11, 2022 | 0.8590 | 0.9290 | 0.8486 | 0.9201 | 16,255 | +0.04(+4.83%) |
Jul 08, 2022 | 0.8360 | 0.8889 | 0.8360 | 0.8777 | 16,389 | +0.00(+0.42%) |
Jul 07, 2022 | 0.9264 | 0.9590 | 0.8740 | 0.8740 | 27,345 | -0.02(-2.57%) |
Jul 06, 2022 | 0.8021 | 0.8971 | 0.8021 | 0.8971 | 15,332 | +0.09(+10.82%) |
Jul 05, 2022 | 0.8452 | 0.8452 | 0.7848 | 0.8095 | 62,471 | +0.09(+12.09%) |