Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.8900 | 0.9192 | 0.8701 | 0.8939 | 508,337 | +0.01(+1.41%) |
Jul 28, 2022 | 0.8600 | 0.9197 | 0.8322 | 0.8815 | 540,906 | +0.03(+3.83%) |
Jul 27, 2022 | 0.8053 | 0.8580 | 0.8053 | 0.8490 | 518,112 | +0.04(+4.54%) |
Jul 26, 2022 | 0.8500 | 0.8500 | 0.8004 | 0.8121 | 612,118 | -0.03(-3.86%) |
Jul 25, 2022 | 0.8700 | 0.8700 | 0.8302 | 0.8447 | 344,372 | -0.02(-2.35%) |
Jul 22, 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8650 | 540,641 | -0.04(-4.23%) |
Jul 21, 2022 | 0.9200 | 0.9200 | 0.8810 | 0.9032 | 571,631 | -0.03(-2.81%) |
Jul 20, 2022 | 0.8900 | 0.9499 | 0.8800 | 0.9293 | 851,833 | +0.04(+5.01%) |
Jul 19, 2022 | 0.8800 | 0.9100 | 0.8617 | 0.8850 | 628,374 | +0.02(+2.76%) |
Jul 18, 2022 | 0.8800 | 0.9088 | 0.8500 | 0.8612 | 807,307 | -0.02(-2.19%) |
Jul 15, 2022 | 0.8200 | 0.8879 | 0.7901 | 0.8805 | 1,514,580 | +0.06(+7.39%) |
Jul 14, 2022 | 0.8690 | 0.8700 | 0.8100 | 0.8199 | 1,289,825 | -0.05(-5.70%) |
Jul 13, 2022 | 0.9012 | 0.9090 | 0.8482 | 0.8695 | 3,577,421 | -0.04(-4.47%) |
Jul 12, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9102 | 769,404 | +0.02(+1.80%) |
Jul 11, 2022 | 0.9900 | 0.9900 | 0.8900 | 0.8941 | 1,762,965 | -0.10(-10.11%) |
Jul 08, 2022 | 0.9900 | 1.006 | 0.9700 | 0.9947 | 743,589 | +0.00(+0.10%) |
Jul 07, 2022 | 0.9800 | 1.020 | 0.9601 | 0.9937 | 1,065,139 | +0.02(+1.92%) |
Jul 06, 2022 | 1.000 | 1.000 | 0.9531 | 0.9750 | 989,367 | -0.04(-3.47%) |
Jul 05, 2022 | 1.040 | 1.040 | 0.9727 | 1.010 | 812,418 | -0.03(-2.88%) |
Jul 01, 2022 | 1.030 | 1.040 | 1.000 | 1.040 | 390,001 | +0.01(+0.97%) |
Jun 30, 2022 | 1.030 | 1.060 | 0.9600 | 1.030 | 888,914 | +0.03(+3.00%) |
Jun 29, 2022 | 1.080 | 1.080 | 1.000 | 1.000 | 955,833 | -0.08(-7.41%) |
Jun 28, 2022 | 1.200 | 1.200 | 1.070 | 1.080 | 771,786 | -0.06(-5.26%) |
Jun 27, 2022 | 1.110 | 1.160 | 1.050 | 1.140 | 751,781 | +0.08(+7.55%) |
Jun 24, 2022 | 1.080 | 1.150 | 1.060 | 1.060 | 894,645 | -0.01(-0.93%) |
Jun 23, 2022 | 1.070 | 1.120 | 1.050 | 1.070 | 632,603 | -0.03(-2.73%) |
Jun 22, 2022 | 1.070 | 1.110 | 1.050 | 1.100 | 660,323 | +0.00(+0.00%) |
Jun 21, 2022 | 1.140 | 1.150 | 1.090 | 1.100 | 734,408 | -0.03(-2.65%) |
Jun 17, 2022 | 1.060 | 1.130 | 1.050 | 1.130 | 781,056 | +0.10(+9.71%) |
Jun 16, 2022 | 1.130 | 1.139 | 1.000 | 1.030 | 1,366,739 | -0.13(-11.21%) |
Jun 15, 2022 | 1.130 | 1.170 | 1.070 | 1.160 | 1,000,344 | +0.03(+2.65%) |
Jun 14, 2022 | 1.150 | 1.180 | 1.090 | 1.130 | 728,758 | -0.01(-0.88%) |
Jun 13, 2022 | 1.200 | 1.205 | 1.130 | 1.140 | 906,454 | -0.08(-6.56%) |
Jun 10, 2022 | 1.290 | 1.300 | 1.200 | 1.220 | 964,513 | -0.09(-6.87%) |
Jun 09, 2022 | 1.390 | 1.410 | 1.290 | 1.310 | 1,133,907 | -0.09(-6.43%) |
Jun 08, 2022 | 1.480 | 1.480 | 1.380 | 1.400 | 975,986 | -0.09(-6.04%) |
Jun 07, 2022 | 1.450 | 1.490 | 1.430 | 1.490 | 404,700 | +0.02(+1.36%) |
Jun 06, 2022 | 1.490 | 1.515 | 1.440 | 1.470 | 589,734 | +0.01(+0.68%) |
Jun 03, 2022 | 1.530 | 1.535 | 1.430 | 1.460 | 535,063 | -0.05(-3.31%) |
Jun 02, 2022 | 1.500 | 1.600 | 1.483 | 1.510 | 1,168,276 | +0.04(+2.72%) |
Jun 01, 2022 | 1.590 | 1.590 | 1.440 | 1.470 | 1,013,506 | -0.09(-5.77%) |
May 31, 2022 | 1.570 | 1.600 | 1.510 | 1.560 | 862,196 | +0.01(+0.65%) |
May 27, 2022 | 1.410 | 1.570 | 1.401 | 1.550 | 1,427,215 | +0.16(+11.51%) |
May 26, 2022 | 1.360 | 1.430 | 1.330 | 1.390 | 972,847 | +0.03(+2.21%) |
May 25, 2022 | 1.340 | 1.395 | 1.310 | 1.360 | 886,521 | +0.03(+2.26%) |
May 24, 2022 | 1.380 | 1.420 | 1.330 | 1.330 | 558,131 | -0.08(-5.67%) |
May 23, 2022 | 1.360 | 1.440 | 1.320 | 1.410 | 684,753 | +0.05(+3.68%) |
May 20, 2022 | 1.400 | 1.409 | 1.270 | 1.360 | 766,685 | -0.02(-1.45%) |
May 19, 2022 | 1.380 | 1.418 | 1.340 | 1.380 | 790,529 | +0.01(+0.73%) |
May 18, 2022 | 1.420 | 1.555 | 1.350 | 1.370 | 1,336,981 | -0.05(-3.52%) |
May 17, 2022 | 1.330 | 1.430 | 1.305 | 1.420 | 1,100,510 | +0.12(+9.23%) |
May 16, 2022 | 1.400 | 1.440 | 1.300 | 1.300 | 1,584,910 | -0.10(-7.14%) |
May 13, 2022 | 1.340 | 1.430 | 1.325 | 1.400 | 1,793,601 | +0.10(+7.69%) |
May 12, 2022 | 1.160 | 1.310 | 1.120 | 1.300 | 2,137,984 | +0.13(+11.11%) |
May 11, 2022 | 1.250 | 1.310 | 1.130 | 1.170 | 2,351,536 | -0.10(-7.87%) |
May 10, 2022 | 1.350 | 1.379 | 1.220 | 1.270 | 1,974,062 | -0.05(-3.79%) |
May 09, 2022 | 1.480 | 1.510 | 1.300 | 1.320 | 1,567,872 | -0.15(-10.20%) |
May 06, 2022 | 1.600 | 1.670 | 1.415 | 1.470 | 2,855,312 | -0.18(-10.91%) |
May 05, 2022 | 1.750 | 1.750 | 1.580 | 1.650 | 2,064,449 | -0.11(-6.25%) |
May 04, 2022 | 1.790 | 1.790 | 1.620 | 1.760 | 1,945,462 | +0.01(+0.57%) |
May 03, 2022 | 1.560 | 1.840 | 1.560 | 1.750 | 3,350,763 | +0.16(+10.06%) |