Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.7948 | 0.8000 | 0.7510 | 0.7938 | 257,525 | +0.01(+1.12%) |
Nov 29, 2022 | 0.7600 | 0.8100 | 0.7600 | 0.7850 | 169,108 | +0.01(+0.96%) |
Nov 28, 2022 | 0.7800 | 0.7999 | 0.7700 | 0.7775 | 170,119 | -0.01(-1.45%) |
Nov 25, 2022 | 0.7900 | 0.8000 | 0.7767 | 0.7889 | 251,871 | -0.02(-2.47%) |
Nov 23, 2022 | 0.8300 | 0.8809 | 0.7501 | 0.8089 | 819,109 | -0.05(-5.94%) |
Nov 22, 2022 | 0.7400 | 0.8900 | 0.7350 | 0.8600 | 2,082,124 | +0.12(+16.55%) |
Nov 21, 2022 | 0.7600 | 0.7641 | 0.7300 | 0.7379 | 287,210 | -0.05(-6.32%) |
Nov 18, 2022 | 0.8200 | 0.8277 | 0.7510 | 0.7877 | 282,577 | -0.03(-4.17%) |
Nov 17, 2022 | 0.7500 | 0.8300 | 0.7300 | 0.8220 | 834,845 | +0.06(+7.66%) |
Nov 16, 2022 | 0.7899 | 0.8000 | 0.7518 | 0.7635 | 342,395 | -0.03(-3.94%) |
Nov 15, 2022 | 0.8100 | 0.8400 | 0.7845 | 0.7948 | 478,969 | -0.02(-2.39%) |
Nov 14, 2022 | 0.8627 | 0.8627 | 0.7900 | 0.8143 | 387,058 | -0.02(-1.89%) |
Nov 11, 2022 | 0.7900 | 0.8350 | 0.7600 | 0.8300 | 423,801 | +0.06(+7.50%) |
Nov 10, 2022 | 0.7600 | 0.8000 | 0.7550 | 0.7721 | 518,832 | -0.00(-0.43%) |
Nov 09, 2022 | 0.8300 | 0.8480 | 0.7000 | 0.7754 | 696,910 | -0.07(-8.77%) |
Nov 08, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8499 | 375,468 | -0.03(-3.62%) |
Nov 07, 2022 | 0.8900 | 0.9200 | 0.8566 | 0.8818 | 500,940 | -0.01(-1.44%) |
Nov 04, 2022 | 0.9195 | 0.9195 | 0.8605 | 0.8947 | 531,796 | +0.01(+1.34%) |
Nov 03, 2022 | 0.8400 | 0.8997 | 0.8250 | 0.8829 | 593,350 | +0.02(+1.96%) |
Nov 02, 2022 | 0.9000 | 0.9248 | 0.8430 | 0.8659 | 553,895 | -0.04(-4.38%) |
Nov 01, 2022 | 0.9500 | 0.9594 | 0.8890 | 0.9056 | 942,470 | -0.03(-3.66%) |
Oct 31, 2022 | 1.000 | 1.030 | 0.9165 | 0.9400 | 631,121 | -0.05(-4.83%) |
Oct 28, 2022 | 0.9268 | 1.040 | 0.9200 | 0.9877 | 1,039,850 | +0.01(+1.13%) |
Oct 27, 2022 | 1.040 | 1.090 | 0.9600 | 0.9767 | 2,261,950 | -0.13(-12.01%) |
Oct 26, 2022 | 1.060 | 1.120 | 0.9630 | 1.110 | 21,585,618 | +0.24(+27.02%) |
Oct 25, 2022 | 0.8000 | 0.8800 | 0.8000 | 0.8739 | 496,289 | +0.06(+7.15%) |
Oct 24, 2022 | 0.8400 | 0.8479 | 0.7929 | 0.8156 | 541,284 | -0.03(-4.05%) |
Oct 21, 2022 | 0.8600 | 0.8608 | 0.8320 | 0.8500 | 502,636 | +0.00(+0.27%) |
Oct 20, 2022 | 0.8400 | 0.8800 | 0.8367 | 0.8477 | 617,444 | +0.00(+0.30%) |
Oct 19, 2022 | 0.8600 | 0.9000 | 0.8307 | 0.8452 | 350,182 | -0.03(-3.17%) |
Oct 18, 2022 | 0.8641 | 0.8979 | 0.8600 | 0.8729 | 555,264 | +0.02(+2.69%) |
Oct 17, 2022 | 0.9000 | 0.9200 | 0.8380 | 0.8500 | 1,154,708 | -0.03(-3.30%) |
Oct 14, 2022 | 0.9600 | 0.9750 | 0.8612 | 0.8790 | 484,055 | -0.08(-8.06%) |
Oct 13, 2022 | 0.8800 | 1.010 | 0.8515 | 0.9561 | 829,611 | +0.03(+3.49%) |
Oct 12, 2022 | 1.010 | 1.015 | 0.8800 | 0.9239 | 829,934 | -0.07(-7.01%) |
Oct 11, 2022 | 0.9800 | 1.050 | 0.9500 | 0.9936 | 747,208 | +0.00(+0.25%) |
Oct 10, 2022 | 1.030 | 1.050 | 0.9700 | 0.9911 | 479,727 | -0.04(-3.78%) |
Oct 07, 2022 | 1.110 | 1.110 | 1.000 | 1.030 | 786,109 | -0.09(-8.04%) |
Oct 06, 2022 | 1.120 | 1.150 | 1.060 | 1.120 | 1,633,509 | +0.02(+1.82%) |
Oct 05, 2022 | 1.100 | 1.120 | 1.083 | 1.100 | 488,757 | -0.04(-3.51%) |
Oct 04, 2022 | 1.120 | 1.180 | 1.090 | 1.140 | 1,043,069 | +0.01(+0.88%) |
Oct 03, 2022 | 1.150 | 1.170 | 1.060 | 1.130 | 1,731,127 | +0.04(+3.67%) |
Sep 30, 2022 | 1.120 | 1.180 | 1.080 | 1.090 | 938,625 | -0.01(-0.91%) |
Sep 29, 2022 | 1.110 | 1.180 | 1.060 | 1.100 | 1,131,640 | -0.06(-5.17%) |
Sep 28, 2022 | 1.060 | 1.240 | 1.060 | 1.160 | 1,630,035 | +0.08(+7.41%) |
Sep 27, 2022 | 1.090 | 1.120 | 1.060 | 1.080 | 657,265 | +0.03(+2.86%) |
Sep 26, 2022 | 1.160 | 1.170 | 1.030 | 1.050 | 1,058,207 | -0.10(-8.70%) |
Sep 23, 2022 | 0.9450 | 1.290 | 0.9350 | 1.150 | 5,820,355 | +0.15(+15.38%) |
Sep 22, 2022 | 1.080 | 1.100 | 0.9701 | 0.9967 | 1,848,744 | -0.09(-8.56%) |
Sep 21, 2022 | 1.110 | 1.180 | 1.080 | 1.090 | 1,617,688 | +0.01(+0.93%) |
Sep 20, 2022 | 1.260 | 1.285 | 1.070 | 1.080 | 3,139,550 | -0.18(-14.29%) |
Sep 19, 2022 | 1.090 | 1.300 | 1.081 | 1.260 | 2,475,686 | +0.11(+9.57%) |
Sep 16, 2022 | 1.340 | 1.380 | 1.150 | 1.150 | 2,394,341 | -0.23(-16.67%) |
Sep 15, 2022 | 1.430 | 1.500 | 1.360 | 1.380 | 2,002,949 | -0.08(-5.48%) |
Sep 14, 2022 | 1.400 | 1.540 | 1.330 | 1.460 | 2,618,581 | +0.00(+0.00%) |
Sep 13, 2022 | 1.540 | 1.630 | 1.430 | 1.460 | 5,489,680 | -0.20(-12.05%) |
Sep 12, 2022 | 1.550 | 1.790 | 1.510 | 1.660 | 17,285,328 | +0.02(+1.22%) |
Sep 09, 2022 | 1.100 | 1.850 | 1.100 | 1.640 | 62,027,752 | +0.55(+50.46%) |
Sep 08, 2022 | 1.050 | 1.100 | 1.045 | 1.090 | 901,324 | +0.03(+2.83%) |
Sep 07, 2022 | 1.060 | 1.120 | 1.030 | 1.060 | 1,388,186 | -0.04(-3.64%) |
Sep 06, 2022 | 1.170 | 1.230 | 1.080 | 1.100 | 2,721,041 | -0.08(-6.78%) |
Sep 02, 2022 | 1.200 | 1.330 | 1.139 | 1.180 | 5,638,718 | +0.04(+3.51%) |