Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.9203 | 1.050 | 0.9001 | 0.9700 | 316,350 | +0.02(+2.23%) |
Jul 28, 2022 | 0.8730 | 1.010 | 0.8701 | 0.9488 | 321,728 | +0.05(+5.42%) |
Jul 27, 2022 | 0.8601 | 0.9168 | 0.8600 | 0.9000 | 118,596 | +0.06(+6.91%) |
Jul 26, 2022 | 0.8500 | 0.8700 | 0.8400 | 0.8418 | 72,686 | -0.01(-1.60%) |
Jul 25, 2022 | 0.8400 | 0.8606 | 0.8118 | 0.8555 | 48,597 | +0.02(+1.85%) |
Jul 22, 2022 | 0.8500 | 0.8900 | 0.8015 | 0.8400 | 50,441 | +0.00(+0.00%) |
Jul 21, 2022 | 0.8237 | 0.8500 | 0.8237 | 0.8400 | 55,699 | +0.00(+0.00%) |
Jul 20, 2022 | 0.8550 | 0.8800 | 0.8300 | 0.8400 | 58,356 | -0.03(-2.90%) |
Jul 19, 2022 | 0.8900 | 0.9264 | 0.8465 | 0.8651 | 173,888 | -0.01(-0.60%) |
Jul 18, 2022 | 0.8400 | 0.8900 | 0.8211 | 0.8703 | 22,728 | +0.01(+1.32%) |
Jul 15, 2022 | 0.8734 | 0.8800 | 0.7833 | 0.8590 | 193,156 | -0.03(-3.86%) |
Jul 14, 2022 | 0.9200 | 0.9200 | 0.8556 | 0.8935 | 116,137 | -0.03(-2.88%) |
Jul 13, 2022 | 0.9300 | 0.9745 | 0.8600 | 0.9200 | 498,926 | -0.09(-8.91%) |
Jul 12, 2022 | 0.8500 | 1.080 | 0.8234 | 1.010 | 1,966,146 | +0.19(+22.86%) |
Jul 11, 2022 | 0.8699 | 0.8798 | 0.8158 | 0.8221 | 36,442 | -0.03(-3.07%) |
Jul 08, 2022 | 0.8600 | 0.8677 | 0.8318 | 0.8481 | 47,011 | -0.00(-0.11%) |
Jul 07, 2022 | 0.9027 | 0.9123 | 0.8235 | 0.8490 | 177,682 | -0.03(-3.52%) |
Jul 06, 2022 | 0.8770 | 0.9285 | 0.8557 | 0.8800 | 47,487 | -0.01(-0.62%) |
Jul 05, 2022 | 0.9500 | 0.9500 | 0.8526 | 0.8855 | 100,704 | -0.03(-3.75%) |
Jul 01, 2022 | 0.9200 | 0.9298 | 0.8600 | 0.9200 | 40,328 | +0.01(+0.71%) |
Jun 30, 2022 | 0.8200 | 1.030 | 0.8000 | 0.9135 | 476,677 | +0.05(+6.09%) |
Jun 29, 2022 | 0.9350 | 0.9350 | 0.8500 | 0.8611 | 16,550 | -0.02(-2.14%) |
Jun 28, 2022 | 0.9450 | 0.9450 | 0.8400 | 0.8799 | 35,940 | -0.00(-0.35%) |
Jun 27, 2022 | 0.9235 | 0.9241 | 0.8700 | 0.8830 | 14,970 | -0.02(-1.89%) |
Jun 24, 2022 | 0.8800 | 0.9595 | 0.8800 | 0.9000 | 31,165 | +0.01(+1.65%) |
Jun 23, 2022 | 0.8400 | 0.9349 | 0.8400 | 0.8854 | 80,743 | +0.05(+6.10%) |
Jun 22, 2022 | 0.9900 | 1.100 | 0.8100 | 0.8345 | 281,523 | +0.02(+2.51%) |
Jun 21, 2022 | 0.9182 | 0.9434 | 0.7825 | 0.8141 | 90,928 | -0.07(-7.49%) |
Jun 17, 2022 | 1.000 | 1.040 | 0.8800 | 0.8800 | 63,252 | -0.12(-11.97%) |
Jun 16, 2022 | 0.9822 | 1.085 | 0.9720 | 0.9997 | 97,412 | -0.09(-8.28%) |
Jun 15, 2022 | 1.020 | 1.240 | 0.9610 | 1.090 | 553,627 | +0.04(+3.81%) |
Jun 14, 2022 | 1.010 | 1.050 | 0.9411 | 1.050 | 54,171 | +0.01(+1.22%) |
Jun 13, 2022 | 1.037 | 0 | +0.03(+3.21%) | |||
Jun 10, 2022 | 1.070 | 1.070 | 0.9810 | 1.005 | 75,505 | -0.02(-1.47%) |
Jun 09, 2022 | 1.040 | 1.080 | 1.020 | 1.020 | 53,533 | -0.03(-2.86%) |
Jun 08, 2022 | 0.9894 | 1.066 | 0.9894 | 1.050 | 49,996 | +0.03(+2.94%) |
Jun 07, 2022 | 1.010 | 1.100 | 0.9901 | 1.020 | 65,578 | -0.02(-1.92%) |
Jun 06, 2022 | 1.040 | 1.075 | 0.9845 | 1.040 | 60,211 | -0.03(-3.08%) |
Jun 03, 2022 | 1.200 | 1.220 | 1.070 | 1.073 | 82,295 | -0.15(-12.04%) |
Jun 02, 2022 | 1.210 | 1.380 | 1.170 | 1.220 | 103,686 | -0.05(-4.31%) |
Jun 01, 2022 | 1.340 | 1.360 | 1.245 | 1.275 | 78,790 | +0.01(+1.19%) |
May 31, 2022 | 1.210 | 1.270 | 1.210 | 1.260 | 37,485 | +0.01(+0.80%) |
May 27, 2022 | 1.410 | 1.446 | 1.155 | 1.250 | 109,186 | -0.14(-10.07%) |
May 26, 2022 | 1.410 | 1.500 | 1.350 | 1.390 | 80,307 | -0.12(-7.95%) |
May 25, 2022 | 1.330 | 1.520 | 1.310 | 1.510 | 53,901 | +0.13(+9.42%) |
May 24, 2022 | 1.670 | 1.755 | 1.350 | 1.380 | 132,024 | -0.26(-15.88%) |
May 23, 2022 | 1.790 | 1.930 | 1.610 | 1.641 | 49,998 | -0.14(-7.83%) |
May 20, 2022 | 1.650 | 1.990 | 1.650 | 1.780 | 134,296 | +0.03(+1.71%) |
May 19, 2022 | 1.550 | 1.750 | 1.460 | 1.750 | 274,760 | +0.25(+16.67%) |
May 18, 2022 | 1.350 | 1.520 | 1.350 | 1.500 | 100,396 | +0.09(+6.38%) |
May 17, 2022 | 1.360 | 1.450 | 1.330 | 1.410 | 81,645 | +0.03(+2.17%) |
May 16, 2022 | 1.440 | 1.480 | 1.364 | 1.380 | 46,892 | -0.08(-5.48%) |
May 13, 2022 | 1.260 | 1.550 | 1.260 | 1.460 | 150,624 | -0.02(-1.35%) |
May 11, 2022 | 1.480 | 0 | -0.27(-15.43%) | |||
May 10, 2022 | 1.850 | 1.930 | 1.600 | 1.750 | 429,165 | -0.17(-8.85%) |
May 09, 2022 | 1.920 | 2.005 | 1.780 | 1.920 | 260,906 | -0.09(-4.48%) |
May 06, 2022 | 2.060 | 2.420 | 2.010 | 2.010 | 1,272,331 | -0.11(-5.19%) |
May 05, 2022 | 2.170 | 2.294 | 2.000 | 2.120 | 1,197,711 | -0.23(-9.79%) |
May 04, 2022 | 2.030 | 2.510 | 1.930 | 2.350 | 31,986,560 | +0.63(+36.63%) |
May 03, 2022 | 1.820 | 2.050 | 1.640 | 1.720 | 657,149 | -0.10(-5.49%) |