Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.8998 | 0.8998 | 0.8505 | 0.8736 | 29,080 | -0.03(-2.91%) |
Oct 28, 2022 | 0.8742 | 0.9388 | 0.8700 | 0.8998 | 14,206 | +0.02(+1.75%) |
Oct 27, 2022 | 0.8988 | 0.8988 | 0.8711 | 0.8843 | 10,473 | -0.02(-2.14%) |
Oct 26, 2022 | 0.9000 | 0.9310 | 0.8661 | 0.9036 | 18,271 | +0.00(+0.41%) |
Oct 25, 2022 | 0.9000 | 0.9486 | 0.8500 | 0.8999 | 6,408 | +0.04(+4.29%) |
Oct 24, 2022 | 0.9550 | 0.9550 | 0.8629 | 0.8629 | 8,837 | -0.03(-3.08%) |
Oct 21, 2022 | 0.8595 | 0.9171 | 0.8409 | 0.8903 | 7,847 | +0.03(+3.58%) |
Oct 20, 2022 | 0.9577 | 0.9592 | 0.8520 | 0.8595 | 19,670 | -0.04(-4.52%) |
Oct 19, 2022 | 0.9100 | 0.9417 | 0.9000 | 0.9002 | 20,177 | -0.04(-4.24%) |
Oct 18, 2022 | 0.9258 | 1.000 | 0.9134 | 0.9401 | 22,016 | -0.02(-2.52%) |
Oct 17, 2022 | 1.010 | 1.050 | 0.9000 | 0.9644 | 34,295 | -0.08(-7.27%) |
Oct 14, 2022 | 0.9895 | 1.080 | 0.9633 | 1.040 | 49,120 | +0.04(+4.22%) |
Oct 13, 2022 | 0.8714 | 1.010 | 0.8112 | 0.9979 | 83,914 | +0.13(+14.52%) |
Oct 12, 2022 | 0.8200 | 0.9000 | 0.8200 | 0.8714 | 41,533 | +0.05(+6.26%) |
Oct 11, 2022 | 0.8500 | 0.8678 | 0.7864 | 0.8201 | 63,704 | -0.03(-3.51%) |
Oct 10, 2022 | 0.8500 | 0.8649 | 0.8112 | 0.8499 | 17,295 | -0.02(-2.20%) |
Oct 07, 2022 | 0.8500 | 0.9000 | 0.8500 | 0.8690 | 71,016 | -0.03(-2.88%) |
Oct 06, 2022 | 0.7500 | 0.9383 | 0.7394 | 0.8948 | 284,937 | +0.18(+26.01%) |
Oct 05, 2022 | 0.7742 | 0.7742 | 0.7010 | 0.7101 | 26,568 | -0.05(-7.02%) |
Oct 04, 2022 | 0.7800 | 0.7800 | 0.7300 | 0.7637 | 26,049 | -0.01(-1.22%) |
Oct 03, 2022 | 0.7532 | 0.7971 | 0.7295 | 0.7731 | 29,809 | +0.04(+5.90%) |
Sep 30, 2022 | 0.7500 | 0.8099 | 0.6800 | 0.7300 | 116,124 | +0.05(+7.35%) |
Sep 29, 2022 | 0.7217 | 0.7477 | 0.6700 | 0.6800 | 51,476 | -0.03(-4.52%) |
Sep 28, 2022 | 0.7087 | 0.7400 | 0.6730 | 0.7122 | 16,671 | +0.03(+4.69%) |
Sep 27, 2022 | 0.6750 | 0.7174 | 0.6711 | 0.6803 | 49,791 | +0.01(+0.77%) |
Sep 26, 2022 | 0.7667 | 0.8100 | 0.6700 | 0.6751 | 158,755 | -0.10(-13.46%) |
Sep 23, 2022 | 0.8600 | 0.8685 | 0.7700 | 0.7801 | 73,230 | -0.08(-9.32%) |
Sep 22, 2022 | 0.8900 | 0.9699 | 0.8206 | 0.8603 | 146,476 | -0.02(-2.24%) |
Sep 21, 2022 | 0.9100 | 0.9148 | 0.8502 | 0.8800 | 42,998 | +0.01(+1.15%) |
Sep 20, 2022 | 0.8414 | 0.9036 | 0.8414 | 0.8700 | 27,883 | +0.03(+3.40%) |
Sep 19, 2022 | 1.050 | 1.060 | 0.8332 | 0.8414 | 274,086 | -0.16(-15.86%) |
Sep 16, 2022 | 1.070 | 1.070 | 0.9500 | 1.000 | 109,155 | -0.09(-8.26%) |
Sep 15, 2022 | 1.120 | 1.150 | 1.051 | 1.090 | 86,010 | +0.04(+3.81%) |
Sep 14, 2022 | 1.350 | 1.350 | 1.010 | 1.050 | 268,381 | -0.31(-22.79%) |
Sep 13, 2022 | 1.370 | 1.385 | 1.310 | 1.360 | 23,023 | +0.01(+0.74%) |
Sep 12, 2022 | 1.370 | 1.400 | 1.310 | 1.350 | 18,405 | +0.01(+0.75%) |
Sep 09, 2022 | 1.350 | 1.380 | 1.340 | 1.340 | 19,712 | +0.00(+0.00%) |
Sep 08, 2022 | 1.300 | 1.370 | 1.290 | 1.340 | 33,601 | +0.06(+4.69%) |
Sep 07, 2022 | 1.300 | 1.330 | 1.280 | 1.280 | 45,904 | +0.05(+4.07%) |
Sep 06, 2022 | 1.300 | 1.300 | 1.205 | 1.230 | 34,696 | -0.04(-3.15%) |
Sep 02, 2022 | 1.290 | 1.298 | 1.230 | 1.270 | 6,387 | +0.03(+2.42%) |
Sep 01, 2022 | 1.210 | 1.266 | 1.200 | 1.240 | 13,784 | -0.04(-3.13%) |
Aug 31, 2022 | 1.240 | 1.310 | 1.200 | 1.280 | 28,420 | +0.03(+2.40%) |
Aug 30, 2022 | 1.210 | 1.300 | 1.200 | 1.250 | 19,760 | +0.10(+8.70%) |
Aug 29, 2022 | 1.310 | 1.350 | 1.110 | 1.150 | 60,577 | -0.14(-10.85%) |
Aug 26, 2022 | 1.310 | 1.340 | 1.290 | 1.290 | 13,213 | -0.02(-1.53%) |
Aug 25, 2022 | 1.380 | 1.380 | 1.300 | 1.310 | 43,095 | -0.06(-4.73%) |
Aug 24, 2022 | 1.430 | 1.440 | 1.350 | 1.375 | 25,921 | +0.02(+1.85%) |
Aug 23, 2022 | 1.474 | 1.474 | 1.350 | 1.350 | 43,485 | -0.06(-4.26%) |
Aug 22, 2022 | 1.540 | 1.590 | 1.410 | 1.410 | 23,307 | -0.12(-7.84%) |
Aug 19, 2022 | 1.540 | 1.610 | 1.520 | 1.530 | 4,139 | -0.05(-3.16%) |
Aug 18, 2022 | 1.580 | 1.620 | 1.580 | 1.580 | 9,162 | +0.04(+2.60%) |
Aug 17, 2022 | 1.690 | 1.767 | 1.510 | 1.540 | 34,108 | -0.12(-7.23%) |
Aug 16, 2022 | 1.650 | 1.780 | 1.650 | 1.660 | 108,753 | +0.00(+0.00%) |
Aug 15, 2022 | 1.780 | 1.820 | 1.660 | 1.660 | 25,051 | -0.18(-9.78%) |
Aug 12, 2022 | 1.790 | 1.880 | 1.770 | 1.840 | 31,456 | +0.07(+3.95%) |
Aug 11, 2022 | 1.650 | 1.800 | 1.650 | 1.770 | 57,614 | +0.17(+10.62%) |
Aug 10, 2022 | 1.530 | 1.630 | 1.500 | 1.600 | 80,938 | +0.10(+6.67%) |
Aug 09, 2022 | 1.500 | 1.550 | 1.500 | 1.500 | 16,341 | -0.01(-0.66%) |
Aug 08, 2022 | 1.610 | 1.610 | 1.500 | 1.510 | 31,047 | -0.06(-3.82%) |
Aug 05, 2022 | 1.610 | 1.660 | 1.530 | 1.570 | 14,006 | +0.01(+0.64%) |
Aug 04, 2022 | 1.640 | 1.645 | 1.520 | 1.560 | 9,683 | -0.01(-0.64%) |
Aug 03, 2022 | 1.656 | 1.700 | 1.510 | 1.570 | 22,502 | -0.05(-3.09%) |
Aug 02, 2022 | 1.610 | 1.660 | 1.575 | 1.620 | 16,178 | +0.08(+5.19%) |