Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.9519 | 0.9800 | 0.7816 | 0.7816 | 1,050,138 | -0.11(-12.05%) |
Nov 29, 2022 | 0.8700 | 0.9500 | 0.8722 | 0.8887 | 195,279 | +0.01(+1.02%) |
Nov 28, 2022 | 0.8645 | 0.8957 | 0.7801 | 0.8797 | 362,483 | +0.02(+2.55%) |
Nov 25, 2022 | 0.8186 | 0.9000 | 0.8100 | 0.8578 | 150,893 | +0.04(+4.76%) |
Nov 23, 2022 | 0.7600 | 0.8397 | 0.7507 | 0.8188 | 313,117 | +0.07(+9.01%) |
Nov 22, 2022 | 0.7848 | 0.8846 | 0.7500 | 0.7511 | 934,093 | -0.03(-4.34%) |
Nov 21, 2022 | 0.8900 | 0.9935 | 0.7505 | 0.7852 | 472,548 | -0.10(-11.79%) |
Nov 18, 2022 | 0.9565 | 0.9799 | 0.8394 | 0.8901 | 233,955 | -0.04(-4.20%) |
Nov 17, 2022 | 0.9501 | 1.040 | 0.8837 | 0.9291 | 509,385 | -0.05(-5.19%) |
Nov 16, 2022 | 0.9600 | 1.030 | 0.8600 | 0.9800 | 359,371 | -0.01(-1.39%) |
Nov 15, 2022 | 0.9625 | 1.090 | 0.9000 | 0.9938 | 742,715 | +0.04(+4.61%) |
Nov 14, 2022 | 0.9321 | 1.060 | 0.8501 | 0.9500 | 464,489 | -0.01(-1.13%) |
Nov 11, 2022 | 0.8500 | 0.9898 | 0.8048 | 0.9609 | 501,608 | +0.14(+17.08%) |
Nov 10, 2022 | 0.8300 | 0.9230 | 0.8045 | 0.8207 | 652,864 | +0.05(+7.13%) |
Nov 09, 2022 | 0.8500 | 0.8576 | 0.7484 | 0.7661 | 1,694,184 | -0.10(-11.62%) |
Nov 08, 2022 | 0.9031 | 0.9900 | 0.8378 | 0.8668 | 447,061 | -0.03(-3.58%) |
Nov 07, 2022 | 0.9191 | 0.9529 | 0.8800 | 0.8990 | 205,962 | -0.02(-1.79%) |
Nov 04, 2022 | 0.9900 | 0.9900 | 0.8500 | 0.9154 | 181,101 | -0.01(-0.95%) |
Nov 03, 2022 | 0.9541 | 0.9775 | 0.9202 | 0.9242 | 91,586 | -0.03(-2.73%) |
Nov 02, 2022 | 1.070 | 1.070 | 0.8901 | 0.9501 | 410,764 | -0.06(-5.93%) |
Nov 01, 2022 | 1.020 | 1.065 | 0.9800 | 1.010 | 459,245 | +0.00(+0.00%) |
Oct 31, 2022 | 1.170 | 1.170 | 1.010 | 1.010 | 361,047 | -0.14(-12.17%) |
Oct 28, 2022 | 1.090 | 1.150 | 1.050 | 1.150 | 183,889 | +0.05(+4.55%) |
Oct 27, 2022 | 1.150 | 1.170 | 1.050 | 1.100 | 815,835 | -0.08(-6.78%) |
Oct 26, 2022 | 0.8600 | 1.230 | 0.8600 | 1.180 | 2,523,519 | +0.35(+42.56%) |
Oct 25, 2022 | 0.8000 | 0.8828 | 0.8000 | 0.8277 | 373,554 | +0.02(+1.87%) |
Oct 24, 2022 | 0.8000 | 0.8560 | 0.7622 | 0.8125 | 421,042 | +0.01(+1.08%) |
Oct 21, 2022 | 0.9149 | 0.9321 | 0.7972 | 0.8038 | 281,733 | -0.08(-9.46%) |
Oct 20, 2022 | 0.8813 | 0.9500 | 0.8700 | 0.8878 | 237,226 | +0.01(+0.74%) |
Oct 19, 2022 | 0.8900 | 0.9488 | 0.8205 | 0.8813 | 208,724 | -0.01(-0.98%) |
Oct 18, 2022 | 0.9900 | 0.9999 | 0.8601 | 0.8900 | 302,576 | -0.08(-7.87%) |
Oct 17, 2022 | 0.9600 | 1.050 | 0.9300 | 0.9660 | 293,053 | +0.02(+1.67%) |
Oct 14, 2022 | 1.010 | 1.025 | 0.9500 | 0.9501 | 315,375 | -0.06(-5.93%) |
Oct 13, 2022 | 0.9700 | 1.020 | 0.9021 | 1.010 | 243,165 | +0.01(+0.50%) |
Oct 12, 2022 | 1.020 | 1.037 | 1.000 | 1.005 | 160,161 | -0.04(-3.37%) |
Oct 11, 2022 | 1.100 | 1.130 | 1.000 | 1.040 | 632,739 | -0.08(-7.14%) |
Oct 10, 2022 | 1.130 | 1.135 | 1.090 | 1.120 | 405,479 | -0.02(-1.75%) |
Oct 07, 2022 | 1.250 | 1.250 | 1.130 | 1.140 | 233,000 | -0.13(-10.24%) |
Oct 06, 2022 | 1.280 | 1.330 | 1.220 | 1.270 | 296,411 | -0.04(-3.05%) |
Oct 05, 2022 | 1.330 | 1.370 | 1.290 | 1.310 | 225,218 | -0.09(-6.43%) |
Oct 04, 2022 | 1.230 | 1.480 | 1.210 | 1.400 | 466,235 | +0.23(+19.66%) |
Oct 03, 2022 | 1.260 | 1.285 | 1.130 | 1.170 | 358,723 | -0.09(-7.14%) |
Sep 30, 2022 | 1.210 | 1.385 | 1.200 | 1.260 | 218,731 | +0.04(+3.28%) |
Sep 29, 2022 | 1.320 | 1.350 | 1.205 | 1.220 | 268,928 | -0.12(-8.96%) |
Sep 28, 2022 | 1.330 | 1.360 | 1.290 | 1.340 | 346,125 | +0.03(+2.29%) |
Sep 27, 2022 | 1.320 | 1.400 | 1.280 | 1.310 | 395,873 | +0.01(+0.77%) |
Sep 26, 2022 | 1.290 | 1.370 | 1.270 | 1.300 | 685,325 | +0.01(+0.78%) |
Sep 23, 2022 | 1.400 | 1.450 | 1.290 | 1.290 | 869,087 | -0.12(-8.51%) |
Sep 22, 2022 | 1.490 | 1.490 | 1.350 | 1.410 | 297,820 | -0.09(-5.69%) |
Sep 21, 2022 | 1.470 | 1.530 | 1.420 | 1.495 | 100,840 | +0.03(+1.70%) |
Sep 20, 2022 | 1.580 | 1.590 | 1.450 | 1.470 | 144,723 | -0.16(-9.82%) |
Sep 19, 2022 | 1.570 | 1.630 | 1.500 | 1.630 | 420,347 | +0.03(+1.87%) |
Sep 16, 2022 | 1.610 | 1.625 | 1.522 | 1.600 | 398,293 | -0.07(-4.19%) |
Sep 15, 2022 | 1.700 | 1.750 | 1.620 | 1.670 | 430,108 | -0.03(-1.76%) |
Sep 14, 2022 | 1.740 | 1.740 | 1.620 | 1.700 | 129,421 | -0.01(-0.58%) |
Sep 13, 2022 | 1.620 | 1.790 | 1.600 | 1.710 | 269,353 | -0.10(-5.52%) |
Sep 12, 2022 | 1.720 | 1.840 | 1.672 | 1.810 | 229,298 | +0.14(+8.38%) |
Sep 09, 2022 | 1.630 | 1.730 | 1.580 | 1.670 | 250,263 | +0.10(+6.37%) |
Sep 08, 2022 | 1.380 | 1.570 | 1.340 | 1.570 | 469,348 | +0.17(+12.14%) |
Sep 07, 2022 | 1.490 | 1.580 | 1.360 | 1.400 | 416,277 | -0.09(-6.04%) |
Sep 06, 2022 | 1.710 | 1.730 | 1.480 | 1.490 | 337,521 | -0.24(-13.87%) |
Sep 02, 2022 | 1.790 | 1.790 | 1.710 | 1.730 | 113,354 | -0.06(-3.35%) |