Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.5300 | 0.5523 | 0.5255 | 0.5300 | 30,654 | -0.01(-1.85%) |
Oct 28, 2022 | 0.5751 | 0.5850 | 0.5356 | 0.5400 | 49,581 | -0.03(-6.07%) |
Oct 27, 2022 | 0.5652 | 0.6000 | 0.5574 | 0.5749 | 70,584 | +0.01(+1.72%) |
Oct 26, 2022 | 0.5925 | 0.6100 | 0.5273 | 0.5652 | 45,810 | -0.00(-0.86%) |
Oct 25, 2022 | 0.5400 | 0.5899 | 0.5340 | 0.5701 | 38,250 | +0.01(+0.90%) |
Oct 24, 2022 | 0.5300 | 0.5799 | 0.4901 | 0.5650 | 66,906 | +0.02(+2.80%) |
Oct 21, 2022 | 0.6000 | 0.6180 | 0.5163 | 0.5496 | 140,428 | -0.04(-6.32%) |
Oct 20, 2022 | 0.6000 | 0.6449 | 0.5644 | 0.5867 | 102,330 | -0.01(-2.22%) |
Oct 19, 2022 | 0.5700 | 0.6200 | 0.5500 | 0.6000 | 154,730 | +0.02(+2.90%) |
Oct 18, 2022 | 0.5300 | 0.6100 | 0.5177 | 0.5831 | 127,540 | -0.03(-4.39%) |
Oct 17, 2022 | 0.6000 | 0.6100 | 0.5438 | 0.6099 | 146,901 | +0.03(+5.54%) |
Oct 14, 2022 | 0.5622 | 0.6300 | 0.5601 | 0.5779 | 12,896 | +0.02(+2.90%) |
Oct 13, 2022 | 0.5471 | 0.6350 | 0.5471 | 0.5616 | 50,927 | -0.03(-5.04%) |
Oct 12, 2022 | 0.5900 | 0.6688 | 0.5550 | 0.5914 | 132,915 | +0.00(+0.24%) |
Oct 11, 2022 | 0.5000 | 0.5965 | 0.4700 | 0.5900 | 251,730 | +0.09(+17.09%) |
Oct 10, 2022 | 0.5000 | 0.5500 | 0.4700 | 0.5039 | 92,192 | -0.03(-6.25%) |
Oct 07, 2022 | 0.5999 | 0.6009 | 0.5272 | 0.5375 | 73,166 | -0.03(-5.80%) |
Oct 06, 2022 | 0.5538 | 0.6200 | 0.5538 | 0.5706 | 46,449 | +0.01(+1.21%) |
Oct 05, 2022 | 0.6160 | 0.6180 | 0.5268 | 0.5638 | 112,716 | -0.03(-4.47%) |
Oct 04, 2022 | 0.5900 | 0.6281 | 0.5800 | 0.5902 | 99,664 | -0.02(-3.25%) |
Oct 03, 2022 | 0.6077 | 0.6379 | 0.5840 | 0.6100 | 22,476 | -0.00(-0.52%) |
Sep 30, 2022 | 0.6189 | 0.6500 | 0.6000 | 0.6132 | 24,464 | +0.01(+2.20%) |
Sep 29, 2022 | 0.6105 | 0.6341 | 0.6000 | 0.6000 | 117,893 | -0.01(-1.70%) |
Sep 28, 2022 | 0.6025 | 0.6480 | 0.5711 | 0.6104 | 68,541 | -0.01(-1.13%) |
Sep 27, 2022 | 0.6000 | 0.6565 | 0.5900 | 0.6174 | 47,596 | +0.01(+1.21%) |
Sep 26, 2022 | 0.6800 | 0.6829 | 0.5811 | 0.6100 | 98,631 | -0.01(-1.93%) |
Sep 23, 2022 | 0.6634 | 0.6784 | 0.6203 | 0.6220 | 27,028 | +0.01(+1.04%) |
Sep 22, 2022 | 0.6700 | 0.6700 | 0.6156 | 0.6156 | 103,258 | -0.05(-7.01%) |
Sep 21, 2022 | 0.6900 | 0.7140 | 0.6500 | 0.6620 | 39,594 | -0.03(-4.89%) |
Sep 20, 2022 | 0.7400 | 0.7639 | 0.6845 | 0.6960 | 65,562 | -0.04(-5.95%) |
Sep 19, 2022 | 0.7080 | 0.7400 | 0.6604 | 0.7400 | 170,744 | -0.04(-5.13%) |
Sep 16, 2022 | 0.8303 | 0.8400 | 0.7305 | 0.7800 | 282,515 | -0.08(-9.30%) |
Sep 15, 2022 | 0.8700 | 0.8800 | 0.8100 | 0.8600 | 659,195 | +0.10(+13.16%) |
Sep 14, 2022 | 0.7500 | 0.7899 | 0.7500 | 0.7600 | 516,683 | +0.03(+4.05%) |
Sep 13, 2022 | 0.7587 | 0.7946 | 0.7300 | 0.7304 | 63,913 | -0.03(-3.72%) |
Sep 12, 2022 | 0.7500 | 0.7810 | 0.7500 | 0.7586 | 33,960 | +0.03(+3.76%) |
Sep 09, 2022 | 0.7500 | 0.7859 | 0.7300 | 0.7311 | 67,124 | -0.02(-2.88%) |
Sep 08, 2022 | 0.7300 | 0.7960 | 0.7300 | 0.7528 | 53,061 | +0.01(+1.73%) |
Sep 07, 2022 | 0.7400 | 0.7596 | 0.7300 | 0.7400 | 125,123 | +0.01(+0.68%) |
Sep 06, 2022 | 0.8250 | 0.8279 | 0.7000 | 0.7350 | 199,000 | -0.08(-10.37%) |
Sep 02, 2022 | 0.8600 | 0.8633 | 0.8100 | 0.8200 | 86,002 | +0.01(+1.61%) |
Sep 01, 2022 | 0.8495 | 0.8784 | 0.8000 | 0.8070 | 246,731 | -0.06(-6.49%) |
Aug 31, 2022 | 0.9000 | 0.8999 | 0.8505 | 0.8630 | 155,437 | -0.00(-0.23%) |
Aug 30, 2022 | 0.9130 | 0.9475 | 0.7583 | 0.8650 | 143,282 | -0.05(-4.96%) |
Aug 29, 2022 | 0.8900 | 0.9299 | 0.8800 | 0.9101 | 31,477 | -0.03(-2.73%) |
Aug 26, 2022 | 0.9000 | 0.9500 | 0.8829 | 0.9356 | 69,723 | +0.01(+0.83%) |
Aug 25, 2022 | 0.9849 | 0.9849 | 0.9000 | 0.9279 | 116,035 | -0.06(-5.79%) |
Aug 24, 2022 | 0.9400 | 0.9870 | 0.9300 | 0.9849 | 109,583 | +0.06(+6.41%) |
Aug 23, 2022 | 0.8400 | 0.9300 | 0.8400 | 0.9256 | 68,566 | +0.07(+7.59%) |
Aug 22, 2022 | 0.8500 | 0.9000 | 0.8401 | 0.8603 | 281,870 | +0.01(+1.21%) |
Aug 19, 2022 | 0.9300 | 0.9745 | 0.8500 | 0.8500 | 267,617 | -0.09(-9.77%) |
Aug 18, 2022 | 1.010 | 1.017 | 0.9300 | 0.9420 | 189,271 | -0.07(-6.73%) |
Aug 17, 2022 | 1.000 | 1.030 | 1.000 | 1.010 | 231,607 | +0.01(+1.00%) |
Aug 16, 2022 | 1.040 | 1.040 | 0.9810 | 1.000 | 314,375 | -0.06(-5.66%) |
Aug 15, 2022 | 1.000 | 1.100 | 0.9800 | 1.060 | 294,095 | +0.02(+1.92%) |
Aug 12, 2022 | 1.100 | 1.100 | 0.9200 | 1.040 | 989,043 | -0.09(-7.96%) |
Aug 11, 2022 | 1.130 | 1.239 | 1.100 | 1.130 | 571,845 | +0.00(+0.00%) |
Aug 10, 2022 | 1.140 | 1.150 | 1.040 | 1.130 | 407,033 | +0.01(+0.89%) |
Aug 09, 2022 | 1.230 | 1.250 | 1.110 | 1.120 | 288,102 | -0.11(-8.94%) |
Aug 08, 2022 | 1.160 | 1.240 | 1.090 | 1.230 | 535,347 | +0.07(+6.03%) |
Aug 05, 2022 | 1.220 | 1.240 | 1.130 | 1.160 | 480,054 | -0.07(-5.69%) |
Aug 04, 2022 | 1.050 | 1.270 | 1.030 | 1.230 | 1,092,538 | +0.16(+14.95%) |
Aug 03, 2022 | 1.020 | 1.130 | 0.9900 | 1.070 | 1,036,227 | +0.02(+1.90%) |
Aug 02, 2022 | 0.9800 | 1.130 | 0.9800 | 1.050 | 576,131 | +0.00(+0.00%) |