Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.220 | 1.259 | 1.180 | 1.200 | 367,817 | -0.01(-0.83%) |
Aug 30, 2022 | 1.300 | 1.320 | 1.200 | 1.210 | 340,992 | -0.08(-6.20%) |
Aug 29, 2022 | 1.300 | 1.325 | 1.260 | 1.290 | 316,670 | -0.05(-3.73%) |
Aug 26, 2022 | 1.340 | 1.540 | 1.320 | 1.340 | 729,449 | +0.00(+0.00%) |
Aug 25, 2022 | 1.280 | 1.365 | 1.270 | 1.340 | 298,274 | +0.06(+4.69%) |
Aug 24, 2022 | 1.270 | 1.280 | 1.220 | 1.280 | 148,366 | +0.02(+1.59%) |
Aug 23, 2022 | 1.230 | 1.310 | 1.220 | 1.260 | 247,671 | +0.02(+1.61%) |
Aug 22, 2022 | 1.280 | 1.310 | 1.225 | 1.240 | 572,218 | -0.08(-6.06%) |
Aug 19, 2022 | 1.300 | 1.350 | 1.280 | 1.320 | 494,693 | -0.03(-2.22%) |
Aug 18, 2022 | 1.360 | 1.390 | 1.289 | 1.350 | 391,260 | -0.01(-0.74%) |
Aug 17, 2022 | 1.410 | 1.440 | 1.320 | 1.360 | 890,456 | -0.09(-6.21%) |
Aug 16, 2022 | 1.360 | 1.460 | 1.325 | 1.450 | 1,029,366 | +0.07(+5.07%) |
Aug 15, 2022 | 1.310 | 1.450 | 1.270 | 1.380 | 1,713,962 | -0.02(-1.43%) |
Aug 12, 2022 | 1.380 | 1.470 | 1.230 | 1.400 | 1,952,976 | +0.05(+3.70%) |
Aug 11, 2022 | 1.300 | 1.570 | 1.300 | 1.350 | 4,656,918 | +0.08(+6.30%) |
Aug 10, 2022 | 0.9300 | 1.290 | 0.9200 | 1.270 | 4,189,913 | +0.35(+37.94%) |
Aug 09, 2022 | 0.9600 | 0.9600 | 0.8930 | 0.9207 | 976,100 | -0.05(-5.08%) |
Aug 08, 2022 | 0.9600 | 1.020 | 0.9012 | 0.9700 | 2,985,451 | +0.06(+6.59%) |
Aug 05, 2022 | 0.6800 | 0.9500 | 0.6792 | 0.9100 | 8,749,865 | +0.29(+45.81%) |
Aug 04, 2022 | 0.6900 | 0.6900 | 0.6120 | 0.6241 | 2,041,301 | -0.05(-6.86%) |
Aug 03, 2022 | 0.6600 | 0.6790 | 0.6401 | 0.6701 | 2,525,760 | -0.03(-4.24%) |
Aug 02, 2022 | 0.6900 | 0.7561 | 0.6897 | 0.6998 | 3,847,880 | +0.01(+1.13%) |
Aug 01, 2022 | 0.6900 | 1.000 | 0.6150 | 0.6920 | 16,646,630 | +0.01(+1.05%) |
Jul 29, 2022 | 0.7100 | 0.7341 | 0.6411 | 0.6848 | 710,973 | -0.02(-3.07%) |
Jul 28, 2022 | 0.7200 | 0.7300 | 0.7011 | 0.7065 | 112,245 | -0.01(-1.87%) |
Jul 27, 2022 | 0.7200 | 0.7399 | 0.7000 | 0.7200 | 373,035 | +0.02(+2.71%) |
Jul 26, 2022 | 0.7300 | 0.7489 | 0.6911 | 0.7010 | 195,765 | -0.04(-4.92%) |
Jul 25, 2022 | 0.7400 | 0.7500 | 0.7100 | 0.7373 | 375,106 | -0.00(-0.01%) |
Jul 22, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7374 | 168,172 | -0.02(-3.00%) |
Jul 21, 2022 | 0.7700 | 0.7743 | 0.7425 | 0.7602 | 278,954 | -0.01(-1.83%) |
Jul 20, 2022 | 0.7799 | 0.7900 | 0.7602 | 0.7744 | 267,806 | +0.01(+1.89%) |
Jul 19, 2022 | 0.7400 | 0.7623 | 0.7381 | 0.7600 | 314,038 | +0.03(+4.17%) |
Jul 18, 2022 | 0.7000 | 0.7590 | 0.7000 | 0.7296 | 434,347 | +0.04(+5.24%) |
Jul 15, 2022 | 0.7102 | 0.7298 | 0.6911 | 0.6933 | 225,687 | -0.01(-1.91%) |
Jul 14, 2022 | 0.7433 | 0.7495 | 0.7050 | 0.7068 | 488,498 | -0.02(-2.85%) |
Jul 13, 2022 | 0.7247 | 0.7594 | 0.7100 | 0.7275 | 1,050,433 | -0.03(-3.48%) |
Jul 12, 2022 | 0.7200 | 0.7570 | 0.7148 | 0.7537 | 369,200 | +0.01(+1.71%) |
Jul 11, 2022 | 0.7900 | 0.7868 | 0.7002 | 0.7410 | 346,521 | -0.02(-2.83%) |
Jul 08, 2022 | 0.7772 | 0.8225 | 0.7511 | 0.7626 | 381,752 | -0.03(-3.49%) |
Jul 07, 2022 | 0.7700 | 0.7998 | 0.7602 | 0.7902 | 379,190 | +0.03(+3.65%) |
Jul 06, 2022 | 0.7900 | 0.8165 | 0.7510 | 0.7624 | 437,564 | -0.02(-3.11%) |
Jul 05, 2022 | 0.7760 | 0.8081 | 0.7374 | 0.7869 | 791,581 | +0.02(+2.18%) |
Jul 01, 2022 | 0.7591 | 0.8210 | 0.7515 | 0.7701 | 1,037,695 | +0.01(+1.78%) |
Jun 30, 2022 | 0.7957 | 0.8296 | 0.7510 | 0.7566 | 705,668 | -0.04(-4.54%) |
Jun 29, 2022 | 0.8800 | 0.8895 | 0.7821 | 0.7926 | 1,228,274 | -0.06(-6.97%) |
Jun 28, 2022 | 0.9169 | 0.9399 | 0.8500 | 0.8520 | 391,083 | -0.02(-2.20%) |
Jun 27, 2022 | 0.8948 | 0.9162 | 0.8410 | 0.8712 | 495,671 | -0.01(-1.60%) |
Jun 24, 2022 | 0.8648 | 0.9411 | 0.8477 | 0.8854 | 10,048,954 | +0.03(+2.97%) |
Jun 23, 2022 | 0.8600 | 0.8999 | 0.8300 | 0.8599 | 1,098,408 | -0.02(-1.87%) |
Jun 22, 2022 | 0.8800 | 0.9068 | 0.8481 | 0.8763 | 1,220,648 | -0.03(-2.99%) |
Jun 21, 2022 | 0.9002 | 0.9392 | 0.8550 | 0.9033 | 1,291,634 | +0.02(+2.06%) |
Jun 17, 2022 | 0.8311 | 0.9186 | 0.8311 | 0.8851 | 1,231,585 | +0.05(+6.50%) |
Jun 16, 2022 | 0.8759 | 0.9047 | 0.8100 | 0.8311 | 1,115,769 | -0.06(-7.05%) |
Jun 15, 2022 | 0.8500 | 0.9151 | 0.8500 | 0.8941 | 887,538 | +0.05(+6.50%) |
Jun 14, 2022 | 0.8800 | 0.9757 | 0.8386 | 0.8395 | 885,364 | -0.04(-4.95%) |
Jun 13, 2022 | 1.000 | 1.000 | 0.8811 | 0.8832 | 1,112,333 | -0.14(-13.41%) |
Jun 10, 2022 | 0.9900 | 1.020 | 0.9500 | 1.020 | 1,399,178 | +0.02(+2.00%) |
Jun 09, 2022 | 1.030 | 1.040 | 0.9841 | 1.000 | 1,423,535 | -0.04(-3.85%) |
Jun 08, 2022 | 1.050 | 1.090 | 1.030 | 1.040 | 929,332 | -0.02(-1.89%) |
Jun 07, 2022 | 1.060 | 1.070 | 1.030 | 1.060 | 1,873,829 | -0.01(-0.93%) |
Jun 06, 2022 | 1.010 | 1.080 | 1.010 | 1.070 | 1,473,540 | +0.07(+7.00%) |
Jun 03, 2022 | 1.060 | 1.060 | 0.9926 | 1.000 | 1,181,653 | -0.08(-7.41%) |
Jun 02, 2022 | 1.030 | 1.105 | 1.030 | 1.080 | 756,197 | +0.08(+8.00%) |