Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9250 | 0.9773 | 0.8600 | 0.8600 | 960,169 | -0.04(-4.89%) |
Sep 29, 2022 | 0.9500 | 0.9629 | 0.8900 | 0.9042 | 801,762 | -0.07(-6.98%) |
Sep 28, 2022 | 0.9400 | 1.010 | 0.9401 | 0.9721 | 471,009 | +0.03(+3.40%) |
Sep 27, 2022 | 0.9600 | 0.9800 | 0.9138 | 0.9401 | 448,573 | +0.04(+4.46%) |
Sep 26, 2022 | 0.9250 | 0.9816 | 0.8801 | 0.9000 | 879,614 | -0.08(-8.00%) |
Sep 23, 2022 | 0.9900 | 1.020 | 0.9100 | 0.9783 | 397,465 | +0.02(+1.75%) |
Sep 22, 2022 | 1.040 | 1.060 | 0.9300 | 0.9615 | 869,927 | -0.08(-7.55%) |
Sep 21, 2022 | 1.020 | 1.080 | 1.007 | 1.040 | 376,826 | +0.03(+2.97%) |
Sep 20, 2022 | 1.050 | 1.075 | 1.010 | 1.010 | 705,765 | -0.02(-1.94%) |
Sep 19, 2022 | 1.110 | 1.120 | 1.020 | 1.030 | 660,888 | -0.07(-6.36%) |
Sep 16, 2022 | 1.150 | 1.150 | 1.060 | 1.100 | 641,110 | -0.02(-1.79%) |
Sep 15, 2022 | 1.140 | 1.155 | 1.100 | 1.120 | 319,715 | +0.00(+0.00%) |
Sep 14, 2022 | 1.190 | 1.190 | 1.110 | 1.120 | 635,374 | -0.06(-5.08%) |
Sep 13, 2022 | 1.260 | 1.264 | 1.180 | 1.180 | 614,392 | -0.11(-8.53%) |
Sep 12, 2022 | 1.250 | 1.320 | 1.220 | 1.290 | 496,718 | +0.06(+4.88%) |
Sep 09, 2022 | 1.200 | 1.240 | 1.200 | 1.230 | 263,051 | +0.02(+1.65%) |
Sep 08, 2022 | 1.200 | 1.250 | 1.170 | 1.210 | 360,955 | +0.01(+0.83%) |
Sep 07, 2022 | 1.130 | 1.210 | 1.110 | 1.200 | 395,345 | +0.07(+6.19%) |
Sep 06, 2022 | 1.190 | 1.190 | 1.110 | 1.130 | 259,028 | -0.04(-3.42%) |
Sep 02, 2022 | 1.180 | 1.200 | 1.110 | 1.170 | 410,232 | +0.00(+0.00%) |
Sep 01, 2022 | 1.180 | 1.190 | 1.120 | 1.170 | 408,532 | -0.02(-1.68%) |
Aug 31, 2022 | 1.160 | 1.200 | 1.160 | 1.190 | 335,889 | +0.01(+0.85%) |
Aug 30, 2022 | 1.180 | 1.216 | 1.160 | 1.180 | 292,892 | +0.00(+0.00%) |
Aug 29, 2022 | 1.240 | 1.250 | 1.180 | 1.180 | 541,002 | -0.07(-5.60%) |
Aug 26, 2022 | 1.330 | 1.340 | 1.210 | 1.250 | 518,366 | -0.06(-4.58%) |
Aug 25, 2022 | 1.260 | 1.320 | 1.260 | 1.310 | 470,101 | +0.04(+3.15%) |
Aug 24, 2022 | 1.230 | 1.320 | 1.200 | 1.270 | 869,631 | +0.03(+2.42%) |
Aug 23, 2022 | 1.280 | 1.290 | 1.200 | 1.240 | 723,959 | -0.03(-2.36%) |
Aug 22, 2022 | 1.160 | 1.290 | 1.155 | 1.270 | 1,931,755 | +0.07(+5.83%) |
Aug 19, 2022 | 1.370 | 1.380 | 1.190 | 1.200 | 1,374,935 | -0.24(-16.67%) |
Aug 18, 2022 | 1.250 | 1.440 | 1.160 | 1.440 | 2,336,396 | +0.07(+5.11%) |
Aug 17, 2022 | 1.680 | 1.770 | 1.300 | 1.370 | 5,089,738 | -0.61(-30.81%) |
Aug 16, 2022 | 2.160 | 2.170 | 1.850 | 1.980 | 2,763,502 | -0.29(-12.78%) |
Aug 15, 2022 | 2.270 | 2.300 | 2.060 | 2.270 | 2,295,556 | -0.04(-1.73%) |
Aug 12, 2022 | 1.950 | 2.340 | 1.900 | 2.310 | 3,955,031 | +0.34(+17.26%) |
Aug 11, 2022 | 1.820 | 1.970 | 1.790 | 1.970 | 1,842,935 | +0.15(+8.24%) |
Aug 10, 2022 | 1.840 | 1.910 | 1.730 | 1.820 | 1,174,225 | +0.04(+2.25%) |
Aug 09, 2022 | 1.900 | 1.970 | 1.620 | 1.780 | 1,540,390 | -0.13(-6.81%) |
Aug 08, 2022 | 2.050 | 2.170 | 1.840 | 1.910 | 1,948,941 | -0.07(-3.54%) |
Aug 05, 2022 | 1.750 | 1.998 | 1.740 | 1.980 | 1,421,079 | +0.21(+11.86%) |
Aug 04, 2022 | 1.720 | 1.870 | 1.700 | 1.770 | 1,090,839 | +0.07(+4.12%) |
Aug 03, 2022 | 1.640 | 1.740 | 1.540 | 1.700 | 969,722 | +0.04(+2.41%) |
Aug 02, 2022 | 1.410 | 1.720 | 1.392 | 1.660 | 2,771,587 | +0.28(+20.29%) |
Aug 01, 2022 | 1.220 | 1.420 | 1.205 | 1.380 | 1,677,869 | +0.17(+14.05%) |
Jul 29, 2022 | 1.160 | 1.230 | 1.160 | 1.210 | 402,239 | +0.05(+4.31%) |
Jul 28, 2022 | 1.140 | 1.220 | 1.110 | 1.160 | 886,183 | +0.02(+1.75%) |
Jul 27, 2022 | 1.190 | 1.205 | 1.120 | 1.140 | 519,910 | -0.01(-0.87%) |
Jul 26, 2022 | 1.120 | 1.180 | 1.090 | 1.150 | 472,044 | +0.04(+3.60%) |
Jul 25, 2022 | 1.090 | 1.140 | 1.070 | 1.110 | 320,369 | +0.02(+1.83%) |
Jul 22, 2022 | 1.120 | 1.135 | 1.070 | 1.090 | 632,431 | -0.02(-1.80%) |
Jul 21, 2022 | 1.190 | 1.210 | 1.105 | 1.110 | 757,389 | -0.10(-8.26%) |
Jul 20, 2022 | 1.150 | 1.235 | 1.150 | 1.210 | 804,700 | +0.07(+6.14%) |
Jul 19, 2022 | 1.140 | 1.180 | 1.110 | 1.140 | 641,264 | +0.02(+1.79%) |
Jul 18, 2022 | 1.060 | 1.180 | 1.060 | 1.120 | 765,997 | +0.06(+5.66%) |
Jul 15, 2022 | 1.080 | 1.085 | 1.040 | 1.060 | 211,400 | -0.03(-2.75%) |
Jul 14, 2022 | 1.020 | 1.100 | 1.012 | 1.090 | 610,577 | +0.04(+3.81%) |
Jul 13, 2022 | 1.000 | 1.060 | 1.000 | 1.050 | 431,384 | +0.03(+2.94%) |
Jul 12, 2022 | 1.020 | 1.055 | 0.9901 | 1.020 | 352,682 | +0.00(+0.00%) |
Jul 11, 2022 | 1.030 | 1.070 | 1.020 | 1.020 | 302,467 | -0.05(-4.67%) |
Jul 08, 2022 | 1.090 | 1.099 | 0.9932 | 1.070 | 759,150 | +0.00(+0.00%) |
Jul 07, 2022 | 0.9700 | 1.080 | 0.9501 | 1.070 | 1,039,242 | +0.12(+12.43%) |
Jul 06, 2022 | 0.9700 | 0.9842 | 0.9400 | 0.9517 | 534,376 | -0.02(-2.02%) |
Jul 05, 2022 | 0.9339 | 0.9713 | 0.9005 | 0.9713 | 776,593 | +0.05(+5.36%) |