Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.6100 | 0.6490 | 0.6000 | 0.6200 | 747,073 | +0.00(+0.27%) |
Sep 29, 2022 | 0.7000 | 0.7000 | 0.6000 | 0.6183 | 881,162 | -0.09(-12.92%) |
Sep 28, 2022 | 0.6500 | 0.7185 | 0.6405 | 0.7100 | 1,370,847 | +0.05(+7.77%) |
Sep 27, 2022 | 0.7499 | 0.7499 | 0.6406 | 0.6588 | 1,256,508 | -0.06(-8.21%) |
Sep 26, 2022 | 0.7500 | 0.7800 | 0.7100 | 0.7177 | 528,863 | -0.02(-2.06%) |
Sep 23, 2022 | 0.7700 | 0.7785 | 0.7129 | 0.7328 | 902,425 | -0.07(-8.40%) |
Sep 22, 2022 | 0.8500 | 0.8474 | 0.7705 | 0.8000 | 712,006 | -0.04(-4.65%) |
Sep 21, 2022 | 0.9210 | 0.9393 | 0.7630 | 0.8390 | 2,323,327 | -0.09(-10.07%) |
Sep 20, 2022 | 0.9956 | 1.020 | 0.9201 | 0.9329 | 689,427 | -0.06(-5.77%) |
Sep 19, 2022 | 0.9900 | 1.020 | 0.9654 | 0.9900 | 471,514 | -0.02(-1.98%) |
Sep 16, 2022 | 1.010 | 1.030 | 0.9700 | 1.010 | 1,192,518 | -0.03(-2.88%) |
Sep 15, 2022 | 1.020 | 1.055 | 1.010 | 1.040 | 484,323 | +0.03(+2.97%) |
Sep 14, 2022 | 1.040 | 1.046 | 1.000 | 1.010 | 624,216 | -0.02(-1.94%) |
Sep 13, 2022 | 1.070 | 1.080 | 1.020 | 1.030 | 478,163 | -0.05(-4.63%) |
Sep 12, 2022 | 1.070 | 1.110 | 1.070 | 1.080 | 398,543 | -0.01(-0.92%) |
Sep 09, 2022 | 1.080 | 1.100 | 1.050 | 1.090 | 592,911 | +0.03(+2.83%) |
Sep 08, 2022 | 1.120 | 1.140 | 1.050 | 1.060 | 1,211,439 | -0.07(-6.19%) |
Sep 07, 2022 | 1.120 | 1.140 | 1.110 | 1.130 | 304,136 | +0.01(+0.89%) |
Sep 06, 2022 | 1.150 | 1.150 | 1.100 | 1.120 | 156,501 | -0.03(-2.61%) |
Sep 02, 2022 | 1.100 | 1.170 | 1.091 | 1.150 | 271,100 | +0.04(+3.60%) |
Sep 01, 2022 | 1.070 | 1.110 | 1.050 | 1.110 | 311,707 | +0.03(+2.78%) |
Aug 31, 2022 | 1.080 | 1.095 | 1.070 | 1.080 | 347,932 | +0.00(+0.00%) |
Aug 30, 2022 | 1.110 | 1.110 | 1.060 | 1.080 | 783,889 | -0.02(-1.82%) |
Aug 29, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 767,424 | -0.03(-2.65%) |
Aug 26, 2022 | 1.210 | 1.210 | 1.130 | 1.130 | 676,935 | -0.05(-4.24%) |
Aug 25, 2022 | 1.190 | 1.215 | 1.170 | 1.180 | 1,105,725 | +0.01(+0.85%) |
Aug 24, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 553,994 | +0.00(+0.00%) |
Aug 23, 2022 | 1.160 | 1.180 | 1.150 | 1.170 | 544,322 | +0.03(+2.63%) |
Aug 22, 2022 | 1.220 | 1.220 | 1.140 | 1.140 | 1,258,454 | -0.07(-5.79%) |
Aug 19, 2022 | 1.310 | 1.310 | 1.210 | 1.210 | 959,358 | -0.08(-6.20%) |
Aug 18, 2022 | 1.320 | 1.325 | 1.290 | 1.290 | 540,620 | -0.03(-2.27%) |
Aug 17, 2022 | 1.350 | 1.370 | 1.300 | 1.320 | 548,721 | -0.03(-2.22%) |
Aug 16, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 1,076,308 | -0.03(-2.17%) |
Aug 15, 2022 | 1.380 | 1.410 | 1.370 | 1.380 | 522,813 | +0.02(+1.47%) |
Aug 12, 2022 | 1.400 | 1.440 | 1.355 | 1.360 | 794,477 | -0.05(-3.55%) |
Aug 11, 2022 | 1.420 | 1.470 | 1.390 | 1.410 | 573,917 | +0.00(+0.00%) |
Aug 10, 2022 | 1.440 | 1.460 | 1.375 | 1.410 | 451,845 | +0.01(+0.71%) |
Aug 09, 2022 | 1.610 | 1.610 | 1.400 | 1.400 | 917,751 | -0.21(-13.04%) |
Aug 08, 2022 | 1.530 | 1.640 | 1.520 | 1.610 | 580,026 | +0.09(+5.92%) |
Aug 05, 2022 | 1.490 | 1.545 | 1.430 | 1.520 | 794,035 | +0.02(+1.33%) |
Aug 04, 2022 | 1.420 | 1.510 | 1.380 | 1.500 | 665,299 | +0.06(+4.17%) |
Aug 03, 2022 | 1.400 | 1.470 | 1.400 | 1.440 | 608,284 | +0.03(+2.13%) |
Aug 02, 2022 | 1.340 | 1.420 | 1.340 | 1.410 | 731,306 | +0.07(+5.22%) |
Aug 01, 2022 | 1.350 | 1.400 | 1.330 | 1.340 | 579,855 | -0.02(-1.47%) |
Jul 29, 2022 | 1.350 | 1.375 | 1.330 | 1.360 | 418,185 | +0.02(+1.49%) |
Jul 28, 2022 | 1.300 | 1.371 | 1.300 | 1.340 | 595,393 | +0.04(+3.08%) |
Jul 27, 2022 | 1.280 | 1.330 | 1.279 | 1.300 | 489,639 | +0.04(+3.17%) |
Jul 26, 2022 | 1.320 | 1.330 | 1.260 | 1.260 | 379,739 | -0.07(-5.26%) |
Jul 25, 2022 | 1.330 | 1.350 | 1.290 | 1.330 | 321,931 | +0.02(+1.53%) |
Jul 22, 2022 | 1.390 | 1.390 | 1.300 | 1.310 | 405,485 | -0.06(-4.38%) |
Jul 21, 2022 | 1.320 | 1.400 | 1.320 | 1.370 | 271,927 | -0.04(-2.84%) |
Jul 20, 2022 | 1.400 | 1.431 | 1.370 | 1.410 | 548,900 | +0.01(+0.71%) |
Jul 19, 2022 | 1.350 | 1.420 | 1.350 | 1.400 | 453,022 | +0.04(+2.94%) |
Jul 18, 2022 | 1.350 | 1.410 | 1.350 | 1.360 | 525,744 | +0.00(+0.00%) |
Jul 15, 2022 | 1.320 | 1.370 | 1.290 | 1.360 | 271,733 | +0.05(+3.82%) |
Jul 14, 2022 | 1.280 | 1.325 | 1.255 | 1.310 | 295,478 | +0.01(+0.77%) |
Jul 13, 2022 | 1.310 | 1.330 | 1.270 | 1.300 | 674,912 | -0.04(-2.99%) |
Jul 12, 2022 | 1.340 | 1.380 | 1.320 | 1.340 | 403,613 | -0.01(-0.74%) |
Jul 11, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 276,533 | -0.07(-4.93%) |
Jul 08, 2022 | 1.410 | 1.430 | 1.360 | 1.420 | 205,941 | +0.00(+0.00%) |
Jul 07, 2022 | 1.350 | 1.430 | 1.350 | 1.420 | 538,772 | +0.08(+5.97%) |
Jul 06, 2022 | 1.420 | 1.420 | 1.300 | 1.340 | 492,408 | -0.07(-4.96%) |
Jul 05, 2022 | 1.300 | 1.415 | 1.260 | 1.410 | 578,149 | +0.09(+6.82%) |