Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.6600 | 0.6674 | 0.6147 | 0.6400 | 248,597 | -0.02(-3.18%) |
Sep 29, 2022 | 0.6700 | 0.6920 | 0.6301 | 0.6610 | 103,805 | +0.00(+0.15%) |
Sep 28, 2022 | 0.6990 | 0.7115 | 0.6323 | 0.6600 | 261,301 | -0.04(-5.44%) |
Sep 27, 2022 | 0.6793 | 0.7118 | 0.6661 | 0.6980 | 109,599 | +0.02(+2.65%) |
Sep 26, 2022 | 0.7100 | 0.7243 | 0.6655 | 0.6800 | 183,190 | -0.05(-6.85%) |
Sep 23, 2022 | 0.6674 | 0.7397 | 0.6513 | 0.7300 | 151,363 | +0.04(+6.10%) |
Sep 22, 2022 | 0.7000 | 0.7592 | 0.6510 | 0.6880 | 107,938 | -0.02(-3.10%) |
Sep 21, 2022 | 0.7250 | 0.7750 | 0.6815 | 0.7100 | 223,560 | -0.02(-2.07%) |
Sep 20, 2022 | 0.7900 | 0.7853 | 0.6900 | 0.7250 | 370,624 | -0.03(-3.33%) |
Sep 19, 2022 | 0.7900 | 0.8300 | 0.7351 | 0.7500 | 296,347 | -0.07(-8.54%) |
Sep 16, 2022 | 0.8600 | 0.8697 | 0.8200 | 0.8200 | 262,989 | -0.02(-2.39%) |
Sep 15, 2022 | 0.8500 | 0.9000 | 0.8300 | 0.8401 | 162,848 | -0.02(-2.65%) |
Sep 14, 2022 | 0.8500 | 0.9146 | 0.8500 | 0.8630 | 141,842 | -0.01(-1.41%) |
Sep 13, 2022 | 0.8900 | 0.9300 | 0.8500 | 0.8753 | 186,025 | -0.02(-1.99%) |
Sep 12, 2022 | 0.8600 | 0.9345 | 0.8500 | 0.8931 | 293,608 | +0.01(+1.51%) |
Sep 09, 2022 | 0.9000 | 0.9000 | 0.7936 | 0.8798 | 384,335 | +0.02(+1.77%) |
Sep 08, 2022 | 0.8200 | 0.8645 | 0.7442 | 0.8645 | 381,629 | +0.04(+5.41%) |
Sep 07, 2022 | 0.9800 | 1.010 | 0.8175 | 0.8201 | 530,452 | -0.19(-18.80%) |
Sep 06, 2022 | 1.100 | 1.100 | 1.000 | 1.010 | 302,586 | -0.08(-7.34%) |
Sep 02, 2022 | 1.130 | 1.140 | 1.030 | 1.090 | 370,219 | -0.04(-3.54%) |
Sep 01, 2022 | 1.080 | 1.140 | 1.010 | 1.130 | 680,898 | +0.03(+2.73%) |
Aug 31, 2022 | 1.140 | 1.150 | 1.050 | 1.100 | 546,618 | +0.05(+4.76%) |
Aug 30, 2022 | 1.180 | 1.180 | 1.034 | 1.050 | 635,442 | -0.04(-3.67%) |
Aug 29, 2022 | 1.030 | 1.140 | 1.030 | 1.090 | 366,423 | +0.01(+0.93%) |
Aug 26, 2022 | 1.240 | 1.240 | 1.020 | 1.080 | 568,430 | -0.07(-6.09%) |
Aug 25, 2022 | 1.250 | 1.250 | 1.140 | 1.150 | 866,318 | +0.03(+2.68%) |
Aug 24, 2022 | 1.100 | 1.210 | 1.080 | 1.120 | 591,282 | +0.05(+4.67%) |
Aug 23, 2022 | 1.200 | 1.230 | 1.020 | 1.070 | 510,493 | -0.07(-6.55%) |
Aug 22, 2022 | 1.180 | 1.180 | 1.040 | 1.145 | 1,062,962 | +0.09(+9.05%) |
Aug 19, 2022 | 1.010 | 1.110 | 0.9801 | 1.050 | 300,100 | +0.05(+5.00%) |
Aug 18, 2022 | 1.000 | 1.080 | 0.9730 | 1.000 | 114,452 | +0.04(+3.83%) |
Aug 17, 2022 | 1.130 | 1.130 | 0.8513 | 0.9631 | 278,638 | -0.03(-2.66%) |
Aug 16, 2022 | 0.8000 | 1.000 | 0.7600 | 0.9894 | 817,032 | +0.17(+20.73%) |
Aug 15, 2022 | 0.8400 | 0.8500 | 0.8000 | 0.8195 | 123,633 | -0.00(-0.06%) |
Aug 12, 2022 | 0.8200 | 0.8800 | 0.8000 | 0.8200 | 301,457 | +0.02(+2.50%) |
Aug 11, 2022 | 0.7300 | 0.8100 | 0.6874 | 0.8000 | 249,112 | +0.07(+9.59%) |
Aug 10, 2022 | 0.6400 | 0.7500 | 0.5822 | 0.7300 | 330,640 | +0.11(+18.07%) |
Aug 09, 2022 | 0.6281 | 0.6500 | 0.6082 | 0.6183 | 71,070 | +0.02(+3.02%) |
Aug 08, 2022 | 0.6000 | 0.6529 | 0.5904 | 0.6002 | 126,344 | +0.02(+3.32%) |
Aug 05, 2022 | 0.6000 | 0.6002 | 0.5700 | 0.5809 | 104,744 | -0.01(-2.24%) |
Aug 04, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.5942 | 94,039 | -0.01(-1.49%) |
Aug 03, 2022 | 0.5901 | 0.6630 | 0.5901 | 0.6032 | 204,426 | +0.00(+0.28%) |
Aug 02, 2022 | 0.5874 | 0.6175 | 0.5602 | 0.6015 | 140,433 | +0.01(+2.40%) |
Aug 01, 2022 | 0.5550 | 0.5900 | 0.5550 | 0.5874 | 39,623 | +0.02(+3.47%) |
Jul 29, 2022 | 0.5600 | 0.5999 | 0.5590 | 0.5677 | 56,453 | -0.01(-1.24%) |
Jul 28, 2022 | 0.5900 | 0.6074 | 0.5000 | 0.5748 | 278,728 | -0.01(-1.39%) |
Jul 27, 2022 | 0.5800 | 0.5950 | 0.5505 | 0.5829 | 67,955 | +0.02(+4.46%) |
Jul 26, 2022 | 0.5700 | 0.6024 | 0.5500 | 0.5580 | 146,132 | -0.04(-6.94%) |
Jul 25, 2022 | 0.5600 | 0.6000 | 0.5600 | 0.5996 | 35,439 | +0.01(+1.63%) |
Jul 22, 2022 | 0.6400 | 0.6400 | 0.5799 | 0.5900 | 90,771 | -0.05(-8.24%) |
Jul 21, 2022 | 0.6041 | 0.6430 | 0.5114 | 0.6430 | 353,316 | +0.04(+6.16%) |
Jul 20, 2022 | 0.6090 | 0.6360 | 0.5500 | 0.6057 | 249,067 | +0.03(+4.43%) |
Jul 19, 2022 | 0.6050 | 0.6280 | 0.5694 | 0.5800 | 228,519 | -0.03(-4.16%) |
Jul 18, 2022 | 0.6169 | 0.6359 | 0.5926 | 0.6052 | 73,491 | -0.03(-4.84%) |
Jul 15, 2022 | 0.6200 | 0.6360 | 0.5928 | 0.6360 | 90,875 | +0.03(+4.66%) |
Jul 14, 2022 | 0.5998 | 0.6280 | 0.5802 | 0.6077 | 88,421 | +0.00(+0.56%) |
Jul 13, 2022 | 0.7000 | 0.7001 | 0.5800 | 0.6043 | 513,127 | -0.09(-12.80%) |
Jul 12, 2022 | 0.7000 | 0.7100 | 0.6701 | 0.6930 | 47,198 | -0.00(-0.13%) |
Jul 11, 2022 | 0.7175 | 0.7724 | 0.6250 | 0.6939 | 188,869 | -0.02(-2.17%) |
Jul 08, 2022 | 0.6964 | 0.7800 | 0.6700 | 0.7093 | 167,338 | +0.03(+5.17%) |
Jul 07, 2022 | 0.6900 | 0.7287 | 0.6501 | 0.6744 | 184,347 | -0.01(-1.75%) |
Jul 06, 2022 | 0.7300 | 0.7350 | 0.6142 | 0.6864 | 229,178 | -0.01(-1.82%) |
Jul 05, 2022 | 0.6800 | 0.7300 | 0.6800 | 0.6991 | 105,923 | -0.00(-0.14%) |