Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.5400 | 0.5730 | 0.5334 | 0.5500 | 44,197 | -0.01(-1.79%) |
Aug 30, 2022 | 0.6000 | 0.5971 | 0.5555 | 0.5600 | 82,478 | -0.04(-6.65%) |
Aug 29, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5999 | 85,757 | -0.00(-0.02%) |
Aug 26, 2022 | 0.6900 | 0.6904 | 0.5976 | 0.6000 | 383,084 | -0.10(-14.24%) |
Aug 25, 2022 | 0.7000 | 0.7500 | 0.6900 | 0.6996 | 216,492 | +0.00(+0.03%) |
Aug 24, 2022 | 0.6753 | 0.7000 | 0.6330 | 0.6994 | 72,928 | +0.07(+10.51%) |
Aug 23, 2022 | 0.6476 | 0.6797 | 0.6323 | 0.6329 | 33,340 | -0.02(-3.26%) |
Aug 22, 2022 | 0.6900 | 0.6900 | 0.6501 | 0.6542 | 36,119 | -0.01(-0.88%) |
Aug 19, 2022 | 0.6900 | 0.6905 | 0.6256 | 0.6600 | 100,927 | -0.03(-4.35%) |
Aug 18, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 56,651 | +0.00(+0.00%) |
Aug 17, 2022 | 0.7400 | 0.7400 | 0.6772 | 0.6900 | 141,692 | -0.03(-4.34%) |
Aug 16, 2022 | 0.7400 | 0.7699 | 0.7200 | 0.7213 | 71,723 | -0.04(-5.49%) |
Aug 15, 2022 | 0.7600 | 0.7661 | 0.7380 | 0.7632 | 46,942 | +0.01(+1.62%) |
Aug 12, 2022 | 0.7700 | 0.7800 | 0.7100 | 0.7510 | 71,912 | -0.02(-2.37%) |
Aug 11, 2022 | 0.7736 | 0.7800 | 0.7201 | 0.7692 | 68,675 | +0.04(+5.37%) |
Aug 10, 2022 | 0.8400 | 0.8400 | 0.7100 | 0.7300 | 130,843 | -0.05(-6.41%) |
Aug 09, 2022 | 0.8311 | 0.8400 | 0.7505 | 0.7800 | 64,852 | -0.02(-2.50%) |
Aug 08, 2022 | 0.8900 | 0.8868 | 0.7820 | 0.8000 | 309,391 | -0.05(-5.60%) |
Aug 05, 2022 | 0.7500 | 0.8763 | 0.7100 | 0.8475 | 1,061,649 | +0.07(+9.34%) |
Aug 04, 2022 | 0.7700 | 0.9000 | 0.7364 | 0.7751 | 270,389 | +0.05(+6.18%) |
Aug 03, 2022 | 0.7300 | 0.7384 | 0.6861 | 0.7300 | 109,603 | +0.00(+0.00%) |
Aug 02, 2022 | 0.7500 | 0.7605 | 0.7000 | 0.7300 | 155,228 | -0.03(-4.06%) |
Aug 01, 2022 | 0.8000 | 0.8236 | 0.7300 | 0.7609 | 189,384 | -0.14(-15.19%) |
Jul 29, 2022 | 1.000 | 1.010 | 0.8201 | 0.8972 | 654,125 | -0.17(-16.15%) |
Jul 28, 2022 | 1.070 | 1.120 | 0.8501 | 1.070 | 12,588,125 | +0.17(+18.89%) |
Jul 27, 2022 | 0.8000 | 0.9000 | 0.7670 | 0.9000 | 32,866 | +0.11(+13.22%) |
Jul 26, 2022 | 0.8170 | 0.8170 | 0.7949 | 0.7949 | 2,340 | +0.02(+2.54%) |
Jul 25, 2022 | 0.7100 | 0.9143 | 0.6900 | 0.7752 | 110,666 | -0.00(-0.62%) |
Jul 22, 2022 | 0.8299 | 0.8299 | 0.7600 | 0.7800 | 11,457 | -0.05(-5.97%) |
Jul 21, 2022 | 0.8000 | 0.8453 | 0.7800 | 0.8295 | 6,848 | -0.00(-0.06%) |
Jul 20, 2022 | 0.8100 | 0.8423 | 0.7701 | 0.8300 | 64,298 | +0.01(+1.22%) |
Jul 19, 2022 | 0.9200 | 0.9200 | 0.8000 | 0.8200 | 67,340 | -0.10(-10.87%) |
Jul 18, 2022 | 0.9599 | 0.9684 | 0.9000 | 0.9200 | 42,677 | -0.00(-0.01%) |
Jul 15, 2022 | 0.9420 | 0.9670 | 0.9200 | 0.9201 | 59,586 | -0.08(-7.81%) |
Jul 14, 2022 | 0.9200 | 1.000 | 0.9164 | 0.9980 | 61,662 | +0.06(+6.17%) |
Jul 13, 2022 | 1.000 | 1.040 | 0.9200 | 0.9400 | 147,436 | -0.04(-4.50%) |
Jul 12, 2022 | 0.8300 | 1.170 | 0.8010 | 0.9843 | 375,434 | +0.12(+13.79%) |
Jul 11, 2022 | 0.8700 | 0.8798 | 0.7500 | 0.8650 | 52,451 | +0.10(+13.82%) |
Jul 08, 2022 | 0.6707 | 0.7600 | 0.6707 | 0.7600 | 9,468 | +0.10(+14.35%) |
Jul 07, 2022 | 0.6700 | 0.7035 | 0.6600 | 0.6646 | 9,028 | -0.04(-5.03%) |
Jul 06, 2022 | 0.7300 | 0.7400 | 0.6789 | 0.6998 | 9,110 | -0.04(-5.37%) |
Jul 05, 2022 | 0.7006 | 0.7399 | 0.6560 | 0.7395 | 25,127 | +0.04(+5.57%) |
Jul 01, 2022 | 0.7101 | 0.7396 | 0.7004 | 0.7005 | 13,784 | -0.03(-4.04%) |
Jun 30, 2022 | 0.7118 | 0.7381 | 0.7000 | 0.7300 | 6,518 | +0.04(+6.34%) |
Jun 29, 2022 | 0.6921 | 0.7383 | 0.6501 | 0.6865 | 11,237 | -0.05(-6.75%) |
Jun 28, 2022 | 0.8197 | 0.8997 | 0.7300 | 0.7362 | 129,952 | +0.01(+0.85%) |
Jun 27, 2022 | 0.6900 | 0.7399 | 0.6102 | 0.7300 | 43,218 | +0.03(+4.30%) |
Jun 24, 2022 | 0.6794 | 0.7298 | 0.6794 | 0.6999 | 3,411 | +0.05(+8.43%) |
Jun 23, 2022 | 0.6570 | 0.6570 | 0.6410 | 0.6455 | 9,888 | -0.02(-2.95%) |
Jun 22, 2022 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | 160 | +0.02(+2.32%) |
Jun 21, 2022 | 0.6400 | 0.7000 | 0.6410 | 0.6500 | 28,877 | -0.01(-1.50%) |
Jun 17, 2022 | 0.6800 | 0.6800 | 0.6410 | 0.6599 | 17,695 | -0.01(-1.51%) |
Jun 16, 2022 | 0.6600 | 0.6750 | 0.6594 | 0.6700 | 2,425 | +0.03(+4.52%) |
Jun 15, 2022 | 0.6714 | 0.6762 | 0.6410 | 0.6410 | 19,246 | -0.00(-0.16%) |
Jun 14, 2022 | 0.6435 | 0.6500 | 0.6400 | 0.6420 | 10,834 | -0.00(-0.47%) |
Jun 13, 2022 | 0.6400 | 0.6588 | 0.6400 | 0.6450 | 18,466 | -0.02(-2.57%) |
Jun 10, 2022 | 0.6400 | 0.7199 | 0.6400 | 0.6620 | 17,380 | +0.00(+0.30%) |
Jun 09, 2022 | 0.6600 | 0.6777 | 0.6400 | 0.6600 | 28,663 | +0.02(+3.13%) |
Jun 08, 2022 | 0.6700 | 0.6704 | 0.6400 | 0.6400 | 52,583 | -0.04(-5.30%) |
Jun 07, 2022 | 0.6500 | 0.6760 | 0.6000 | 0.6758 | 86,796 | +0.03(+3.91%) |
Jun 06, 2022 | 0.6700 | 0.6922 | 0.6501 | 0.6504 | 26,335 | -0.02(-3.52%) |
Jun 03, 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6741 | 32,844 | +0.02(+2.92%) |
Jun 02, 2022 | 0.6700 | 0.7100 | 0.6400 | 0.6550 | 63,824 | +0.01(+1.03%) |