Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.100 | 1.240 | 1.070 | 1.170 | 916,535 | +0.05(+4.46%) |
Sep 29, 2022 | 1.120 | 1.137 | 1.054 | 1.120 | 399,205 | -0.04(-3.45%) |
Sep 28, 2022 | 1.060 | 1.180 | 1.040 | 1.160 | 1,180,835 | +0.02(+1.75%) |
Sep 27, 2022 | 1.250 | 1.270 | 1.120 | 1.140 | 13,957,444 | +0.02(+1.79%) |
Sep 26, 2022 | 1.080 | 1.170 | 1.070 | 1.120 | 192,292 | +0.03(+2.75%) |
Sep 23, 2022 | 1.050 | 1.100 | 1.040 | 1.090 | 255,099 | +0.02(+1.87%) |
Sep 22, 2022 | 1.090 | 1.093 | 1.050 | 1.070 | 278,793 | -0.03(-2.73%) |
Sep 21, 2022 | 1.120 | 1.200 | 1.080 | 1.100 | 288,407 | -0.02(-1.79%) |
Sep 20, 2022 | 1.200 | 1.200 | 1.090 | 1.120 | 548,962 | -0.03(-2.61%) |
Sep 19, 2022 | 1.200 | 1.214 | 1.130 | 1.150 | 468,997 | -0.08(-6.50%) |
Sep 16, 2022 | 1.320 | 1.320 | 1.203 | 1.230 | 478,405 | -0.06(-4.65%) |
Sep 15, 2022 | 1.320 | 1.360 | 1.280 | 1.290 | 275,529 | -0.03(-2.27%) |
Sep 14, 2022 | 1.400 | 1.449 | 1.310 | 1.320 | 304,563 | -0.06(-4.35%) |
Sep 13, 2022 | 1.410 | 1.440 | 1.360 | 1.380 | 434,618 | -0.06(-4.17%) |
Sep 12, 2022 | 1.470 | 1.500 | 1.386 | 1.440 | 421,398 | -0.02(-1.37%) |
Sep 09, 2022 | 1.490 | 1.494 | 1.400 | 1.460 | 414,029 | -0.01(-0.68%) |
Sep 08, 2022 | 1.390 | 1.480 | 1.380 | 1.470 | 419,558 | +0.00(+0.00%) |
Sep 07, 2022 | 1.340 | 1.500 | 1.300 | 1.470 | 1,145,523 | +0.22(+17.60%) |
Sep 06, 2022 | 1.300 | 1.300 | 1.230 | 1.250 | 453,757 | -0.06(-4.58%) |
Sep 02, 2022 | 1.320 | 1.380 | 1.270 | 1.310 | 446,661 | +0.02(+1.55%) |
Sep 01, 2022 | 1.360 | 1.390 | 1.245 | 1.290 | 599,951 | -0.16(-10.73%) |
Aug 31, 2022 | 1.420 | 1.470 | 1.150 | 1.445 | 2,534,078 | -0.07(-4.93%) |
Aug 30, 2022 | 1.410 | 1.600 | 1.380 | 1.520 | 998,171 | +0.16(+11.76%) |
Aug 29, 2022 | 1.400 | 1.470 | 1.351 | 1.360 | 318,627 | -0.08(-5.56%) |
Aug 26, 2022 | 1.570 | 1.570 | 1.400 | 1.440 | 337,468 | -0.11(-7.10%) |
Aug 25, 2022 | 1.560 | 1.660 | 1.470 | 1.550 | 310,424 | -0.01(-0.64%) |
Aug 24, 2022 | 1.360 | 1.580 | 1.360 | 1.560 | 295,634 | +0.21(+15.56%) |
Aug 23, 2022 | 1.400 | 1.430 | 1.340 | 1.350 | 326,875 | -0.03(-2.17%) |
Aug 22, 2022 | 1.430 | 1.490 | 1.310 | 1.380 | 442,733 | -0.05(-3.50%) |
Aug 19, 2022 | 1.470 | 1.530 | 1.420 | 1.430 | 324,828 | -0.10(-6.54%) |
Aug 18, 2022 | 1.440 | 1.570 | 1.380 | 1.530 | 385,144 | +0.12(+8.51%) |
Aug 17, 2022 | 1.500 | 1.560 | 1.360 | 1.410 | 463,464 | -0.09(-6.00%) |
Aug 16, 2022 | 1.610 | 1.630 | 1.360 | 1.500 | 950,420 | -0.10(-6.25%) |
Aug 15, 2022 | 1.750 | 1.768 | 1.570 | 1.600 | 1,505,967 | -0.13(-7.51%) |
Aug 12, 2022 | 1.390 | 1.780 | 1.390 | 1.730 | 2,334,551 | +0.34(+24.46%) |
Aug 11, 2022 | 1.170 | 1.470 | 1.150 | 1.390 | 1,407,448 | +0.22(+18.80%) |
Aug 10, 2022 | 1.090 | 1.240 | 1.050 | 1.170 | 1,213,662 | +0.13(+12.50%) |
Aug 09, 2022 | 0.9700 | 1.360 | 0.9506 | 1.040 | 8,001,390 | +0.07(+7.23%) |
Aug 08, 2022 | 0.8800 | 0.9700 | 0.8800 | 0.9699 | 418,002 | +0.09(+10.22%) |
Aug 05, 2022 | 0.8497 | 0.8800 | 0.8352 | 0.8800 | 158,076 | +0.03(+3.51%) |
Aug 04, 2022 | 0.8380 | 0.8796 | 0.8202 | 0.8502 | 287,226 | +0.01(+1.46%) |
Aug 03, 2022 | 0.9200 | 0.9214 | 0.8076 | 0.8380 | 706,317 | -0.04(-4.74%) |
Aug 02, 2022 | 0.8700 | 0.8910 | 0.8600 | 0.8797 | 338,952 | +0.02(+2.64%) |
Aug 01, 2022 | 0.8400 | 0.8885 | 0.8100 | 0.8571 | 318,878 | +0.04(+4.27%) |
Jul 29, 2022 | 0.8200 | 0.8659 | 0.8100 | 0.8220 | 251,848 | -0.01(-0.84%) |
Jul 28, 2022 | 0.8415 | 0.8600 | 0.8000 | 0.8290 | 333,720 | -0.02(-2.24%) |
Jul 27, 2022 | 0.8400 | 0.8600 | 0.8001 | 0.8480 | 293,071 | +0.04(+5.34%) |
Jul 26, 2022 | 0.8600 | 0.8870 | 0.8000 | 0.8050 | 300,969 | -0.06(-6.72%) |
Jul 25, 2022 | 0.9100 | 0.9200 | 0.8501 | 0.8630 | 224,630 | -0.05(-5.22%) |
Jul 22, 2022 | 1.030 | 1.030 | 0.8700 | 0.9105 | 493,110 | -0.09(-8.95%) |
Jul 21, 2022 | 0.9800 | 1.030 | 0.9500 | 1.000 | 400,809 | +0.03(+3.46%) |
Jul 20, 2022 | 0.9200 | 0.9800 | 0.9154 | 0.9666 | 469,792 | +0.06(+6.22%) |
Jul 19, 2022 | 0.8600 | 0.9200 | 0.8320 | 0.9100 | 326,441 | +0.08(+9.51%) |
Jul 18, 2022 | 0.8600 | 0.9000 | 0.8250 | 0.8310 | 344,588 | -0.04(-4.43%) |
Jul 15, 2022 | 0.8300 | 0.8870 | 0.8000 | 0.8695 | 354,188 | +0.05(+6.73%) |
Jul 14, 2022 | 0.8400 | 0.8498 | 0.7900 | 0.8147 | 322,202 | -0.02(-2.78%) |
Jul 13, 2022 | 0.7900 | 0.8755 | 0.7800 | 0.8380 | 552,051 | +0.04(+5.28%) |
Jul 12, 2022 | 0.8500 | 0.8505 | 0.7800 | 0.7960 | 530,245 | -0.02(-2.93%) |
Jul 11, 2022 | 0.7600 | 0.9100 | 0.7370 | 0.8200 | 1,250,290 | +0.06(+8.29%) |
Jul 08, 2022 | 0.7700 | 0.7730 | 0.7202 | 0.7572 | 304,291 | -0.00(-0.17%) |
Jul 07, 2022 | 0.7280 | 0.7600 | 0.7280 | 0.7585 | 353,404 | +0.03(+4.19%) |
Jul 06, 2022 | 0.7200 | 0.7395 | 0.6948 | 0.7280 | 302,132 | +0.01(+1.11%) |
Jul 05, 2022 | 0.6400 | 0.7260 | 0.6200 | 0.7200 | 456,728 | +0.09(+14.29%) |