Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.010 | 1.230 | 1.000 | 1.200 | 2,058,246 | +0.17(+16.50%) |
Nov 29, 2022 | 1.040 | 1.050 | 0.9900 | 1.030 | 547,285 | +0.02(+1.98%) |
Nov 28, 2022 | 0.9540 | 1.010 | 0.9210 | 1.010 | 713,326 | +0.03(+3.45%) |
Nov 25, 2022 | 0.9527 | 1.040 | 0.8601 | 0.9763 | 151,708 | +0.02(+1.70%) |
Nov 23, 2022 | 0.9100 | 0.9884 | 0.9000 | 0.9600 | 416,483 | +0.04(+4.27%) |
Nov 22, 2022 | 0.9200 | 0.9464 | 0.8700 | 0.9207 | 409,722 | +0.03(+3.09%) |
Nov 21, 2022 | 0.9777 | 0.9900 | 0.8700 | 0.8931 | 752,672 | -0.13(-12.44%) |
Nov 18, 2022 | 1.080 | 1.120 | 1.020 | 1.020 | 1,029,706 | -0.03(-2.86%) |
Nov 17, 2022 | 0.8700 | 1.070 | 0.8300 | 1.050 | 1,550,520 | +0.16(+17.86%) |
Nov 16, 2022 | 0.9099 | 0.9358 | 0.8302 | 0.8909 | 853,932 | +0.02(+2.82%) |
Nov 15, 2022 | 0.8400 | 0.8854 | 0.8200 | 0.8665 | 569,457 | +0.03(+3.81%) |
Nov 14, 2022 | 0.9500 | 0.9500 | 0.8347 | 0.8347 | 608,378 | -0.09(-9.27%) |
Nov 11, 2022 | 0.8304 | 0.9296 | 0.8001 | 0.9200 | 367,886 | +0.08(+9.52%) |
Nov 10, 2022 | 0.7839 | 0.8800 | 0.7839 | 0.8400 | 416,071 | +0.08(+9.93%) |
Nov 09, 2022 | 0.8104 | 0.8299 | 0.7452 | 0.7641 | 549,518 | -0.07(-7.85%) |
Nov 08, 2022 | 0.8891 | 0.8891 | 0.8002 | 0.8292 | 476,730 | -0.03(-3.46%) |
Nov 07, 2022 | 0.8700 | 0.8916 | 0.8107 | 0.8589 | 437,077 | +0.02(+1.87%) |
Nov 04, 2022 | 0.9000 | 0.9100 | 0.8000 | 0.8431 | 677,738 | -0.04(-4.83%) |
Nov 03, 2022 | 0.8900 | 0.9500 | 0.8425 | 0.8859 | 741,675 | -0.03(-3.64%) |
Nov 02, 2022 | 1.050 | 0.9103 | 0.9194 | 1,045,468 | -0.12(-11.60%) | |
Nov 01, 2022 | 0.9600 | 1.110 | 0.9600 | 1.040 | 2,243,647 | +0.09(+9.27%) |
Oct 31, 2022 | 0.8600 | 0.9535 | 0.8540 | 0.9518 | 914,421 | +0.08(+8.78%) |
Oct 28, 2022 | 0.8100 | 0.8840 | 0.8000 | 0.8750 | 618,676 | +0.06(+7.76%) |
Oct 27, 2022 | 0.8554 | 0.8554 | 0.8100 | 0.8120 | 206,745 | -0.03(-3.76%) |
Oct 26, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8437 | 609,936 | +0.05(+6.80%) |
Oct 25, 2022 | 0.7800 | 0.8500 | 0.7710 | 0.7900 | 534,411 | -0.01(-1.25%) |
Oct 24, 2022 | 0.8100 | 0.8400 | 0.7506 | 0.8000 | 618,327 | -0.03(-3.61%) |
Oct 21, 2022 | 0.8600 | 0.8700 | 0.8000 | 0.8300 | 543,699 | -0.04(-4.87%) |
Oct 20, 2022 | 0.8400 | 0.9250 | 0.8400 | 0.8725 | 1,728,381 | +0.01(+0.97%) |
Oct 19, 2022 | 0.8438 | 0.9086 | 0.8306 | 0.8641 | 1,104,628 | -0.02(-2.54%) |
Oct 18, 2022 | 0.8400 | 0.8995 | 0.8342 | 0.8866 | 1,333,688 | +0.09(+11.20%) |
Oct 17, 2022 | 0.7800 | 0.8400 | 0.7539 | 0.7973 | 668,643 | +0.04(+4.66%) |
Oct 14, 2022 | 0.8200 | 0.8669 | 0.7524 | 0.7618 | 706,659 | -0.07(-8.22%) |
Oct 13, 2022 | 0.8265 | 0.9300 | 0.7451 | 0.8300 | 1,533,312 | -0.02(-2.59%) |
Oct 12, 2022 | 0.7200 | 0.9700 | 0.6972 | 0.8521 | 5,641,689 | +0.19(+29.15%) |
Oct 11, 2022 | 0.6100 | 0.6988 | 0.5975 | 0.6598 | 1,198,265 | +0.06(+9.18%) |
Oct 10, 2022 | 0.6000 | 0.6059 | 0.5505 | 0.6043 | 731,753 | +0.03(+4.55%) |
Oct 07, 2022 | 0.6899 | 0.6899 | 0.5100 | 0.5780 | 2,534,534 | -0.11(-16.23%) |
Oct 06, 2022 | 0.7000 | 0.7120 | 0.6800 | 0.6900 | 756,976 | +0.00(+0.00%) |
Oct 05, 2022 | 0.7000 | 0.7098 | 0.6200 | 0.6900 | 898,278 | +0.01(+0.83%) |
Oct 04, 2022 | 0.7200 | 0.7296 | 0.6656 | 0.6843 | 680,398 | -0.02(-2.35%) |
Oct 03, 2022 | 0.7000 | 0.7073 | 0.6700 | 0.7008 | 734,531 | +0.04(+6.67%) |
Sep 30, 2022 | 0.6800 | 0.7246 | 0.6570 | 0.6570 | 1,029,450 | -0.02(-2.51%) |
Sep 29, 2022 | 0.7800 | 0.7800 | 0.6739 | 0.6739 | 903,292 | -0.11(-13.60%) |
Sep 28, 2022 | 0.7900 | 0.7911 | 0.7503 | 0.7800 | 584,654 | +0.01(+1.44%) |
Sep 27, 2022 | 0.7800 | 0.7986 | 0.7600 | 0.7689 | 334,960 | +0.02(+2.11%) |
Sep 26, 2022 | 0.7762 | 0.8130 | 0.7530 | 0.7530 | 489,176 | -0.01(-1.77%) |
Sep 23, 2022 | 0.8100 | 0.8278 | 0.7528 | 0.7666 | 688,014 | -0.03(-4.08%) |
Sep 22, 2022 | 0.8959 | 0.8988 | 0.7853 | 0.7992 | 961,742 | -0.09(-10.57%) |
Sep 21, 2022 | 0.9200 | 0.9246 | 0.8417 | 0.8937 | 604,315 | -0.02(-2.03%) |
Sep 20, 2022 | 0.9400 | 0.9490 | 0.9100 | 0.9122 | 379,828 | -0.04(-3.82%) |
Sep 19, 2022 | 0.9900 | 1.000 | 0.9269 | 0.9484 | 855,387 | -0.05(-5.16%) |
Sep 16, 2022 | 1.030 | 1.070 | 1.000 | 1.000 | 738,391 | -0.05(-4.76%) |
Sep 15, 2022 | 1.020 | 1.055 | 1.015 | 1.050 | 681,622 | +0.00(+0.00%) |
Sep 14, 2022 | 1.020 | 1.055 | 1.010 | 1.050 | 898,454 | +0.03(+2.94%) |
Sep 13, 2022 | 1.040 | 1.060 | 1.020 | 1.020 | 1,172,789 | -0.04(-3.77%) |
Sep 12, 2022 | 1.050 | 1.060 | 1.000 | 1.060 | 2,948,303 | +0.02(+1.92%) |
Sep 09, 2022 | 1.050 | 1.050 | 0.9992 | 1.040 | 2,385,849 | +0.02(+1.96%) |
Sep 08, 2022 | 1.020 | 1.040 | 0.9910 | 1.020 | 4,433,625 | -0.01(-0.97%) |
Sep 07, 2022 | 1.040 | 1.085 | 1.000 | 1.030 | 3,196,419 | -0.02(-1.90%) |
Sep 06, 2022 | 1.130 | 1.140 | 1.000 | 1.050 | 1,143,965 | -0.09(-7.89%) |
Sep 02, 2022 | 1.170 | 1.190 | 1.115 | 1.140 | 345,897 | -0.01(-0.87%) |