Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7400 | 0.7551 | 0.7000 | 0.7000 | 438,079 | -0.04(-5.11%) |
Sep 29, 2022 | 0.7449 | 0.7449 | 0.7106 | 0.7377 | 378,923 | -0.01(-1.71%) |
Sep 28, 2022 | 0.7100 | 0.7599 | 0.6800 | 0.7505 | 894,159 | +0.05(+7.17%) |
Sep 27, 2022 | 0.7100 | 0.7400 | 0.6921 | 0.7003 | 816,544 | +0.00(+0.57%) |
Sep 26, 2022 | 0.7300 | 0.7598 | 0.6809 | 0.6963 | 1,338,609 | -0.04(-5.42%) |
Sep 23, 2022 | 0.7800 | 0.8000 | 0.7250 | 0.7362 | 2,165,440 | -0.05(-6.94%) |
Sep 22, 2022 | 0.7900 | 0.8099 | 0.7775 | 0.7911 | 1,230,764 | +0.01(+1.11%) |
Sep 21, 2022 | 0.7970 | 0.7998 | 0.7600 | 0.7824 | 1,305,816 | +0.00(+0.17%) |
Sep 20, 2022 | 0.8260 | 0.8299 | 0.7683 | 0.7811 | 1,115,913 | -0.05(-6.24%) |
Sep 19, 2022 | 0.8700 | 0.8700 | 0.8200 | 0.8331 | 1,110,780 | -0.05(-5.51%) |
Sep 16, 2022 | 0.8900 | 0.9000 | 0.8300 | 0.8817 | 1,363,077 | -0.03(-2.99%) |
Sep 15, 2022 | 0.8800 | 0.9300 | 0.8767 | 0.9089 | 826,103 | +0.02(+2.35%) |
Sep 14, 2022 | 0.9300 | 0.9599 | 0.8637 | 0.8880 | 2,241,944 | -0.06(-6.00%) |
Sep 13, 2022 | 0.9700 | 0.9728 | 0.9210 | 0.9447 | 835,618 | -0.04(-3.57%) |
Sep 12, 2022 | 0.9600 | 0.9979 | 0.9559 | 0.9797 | 553,740 | +0.02(+2.51%) |
Sep 09, 2022 | 1.020 | 1.035 | 0.9525 | 0.9557 | 1,134,387 | -0.05(-5.38%) |
Sep 08, 2022 | 0.9400 | 1.030 | 0.9200 | 1.010 | 1,389,620 | +0.06(+6.34%) |
Sep 07, 2022 | 0.8800 | 0.9499 | 0.8611 | 0.9498 | 1,013,810 | +0.09(+9.99%) |
Sep 06, 2022 | 0.9200 | 0.9400 | 0.8600 | 0.8635 | 1,015,947 | -0.04(-4.62%) |
Sep 02, 2022 | 0.9200 | 0.9600 | 0.8950 | 0.9053 | 1,082,687 | -0.01(-0.94%) |
Sep 01, 2022 | 0.9600 | 0.9712 | 0.8713 | 0.9139 | 3,556,102 | -0.06(-5.78%) |
Aug 31, 2022 | 1.010 | 1.040 | 0.9690 | 0.9700 | 3,668,857 | -0.04(-3.96%) |
Aug 30, 2022 | 1.060 | 1.090 | 1.000 | 1.010 | 4,544,848 | -0.11(-9.82%) |
Aug 29, 2022 | 1.020 | 1.180 | 1.020 | 1.120 | 2,196,911 | +0.08(+7.69%) |
Aug 26, 2022 | 1.030 | 1.050 | 1.010 | 1.040 | 1,044,016 | +0.00(+0.00%) |
Aug 25, 2022 | 1.070 | 1.070 | 1.010 | 1.040 | 1,508,535 | -0.03(-2.80%) |
Aug 24, 2022 | 1.070 | 1.080 | 1.040 | 1.070 | 1,390,610 | -0.01(-0.93%) |
Aug 23, 2022 | 1.100 | 1.130 | 1.050 | 1.080 | 1,742,966 | -0.02(-1.82%) |
Aug 22, 2022 | 1.120 | 1.150 | 1.060 | 1.100 | 3,805,340 | -0.07(-5.98%) |
Aug 19, 2022 | 1.170 | 1.230 | 1.150 | 1.170 | 4,870,975 | -0.09(-7.14%) |
Aug 18, 2022 | 1.730 | 1.770 | 1.230 | 1.260 | 75,605,696 | +0.21(+20.00%) |
Aug 17, 2022 | 1.060 | 1.080 | 1.030 | 1.050 | 861,862 | -0.01(-0.94%) |
Aug 16, 2022 | 1.110 | 1.120 | 1.050 | 1.060 | 808,904 | -0.05(-4.50%) |
Aug 15, 2022 | 1.140 | 1.210 | 1.070 | 1.110 | 1,607,627 | -0.04(-3.48%) |
Aug 12, 2022 | 1.090 | 1.150 | 1.060 | 1.150 | 1,275,657 | +0.08(+7.48%) |
Aug 11, 2022 | 1.040 | 1.120 | 1.039 | 1.070 | 2,054,419 | +0.03(+2.88%) |
Aug 10, 2022 | 0.9900 | 1.060 | 0.9625 | 1.040 | 977,378 | +0.06(+6.12%) |
Aug 09, 2022 | 1.040 | 1.060 | 0.9406 | 0.9800 | 1,846,973 | -0.05(-4.85%) |
Aug 08, 2022 | 0.9900 | 1.080 | 0.9801 | 1.030 | 2,156,658 | +0.03(+3.00%) |
Aug 05, 2022 | 0.9800 | 1.010 | 0.8500 | 1.000 | 3,597,176 | +0.01(+1.12%) |
Aug 04, 2022 | 0.9952 | 1.020 | 0.9700 | 0.9889 | 2,352,344 | +0.01(+0.91%) |
Aug 03, 2022 | 1.000 | 1.020 | 0.9578 | 0.9800 | 3,380,028 | -0.00(-0.04%) |
Aug 02, 2022 | 1.030 | 1.050 | 0.9753 | 0.9804 | 2,658,455 | -0.05(-4.82%) |
Aug 01, 2022 | 1.020 | 1.094 | 0.9510 | 1.030 | 2,241,085 | +0.04(+4.54%) |
Jul 29, 2022 | 1.000 | 1.060 | 0.9802 | 0.9853 | 877,133 | -0.02(-2.45%) |
Jul 28, 2022 | 1.080 | 1.080 | 1.010 | 1.010 | 922,492 | -0.06(-5.61%) |
Jul 27, 2022 | 1.130 | 1.150 | 1.035 | 1.070 | 1,102,584 | -0.05(-4.46%) |
Jul 26, 2022 | 1.140 | 1.160 | 1.080 | 1.120 | 805,463 | -0.02(-1.75%) |
Jul 25, 2022 | 1.150 | 1.160 | 1.090 | 1.140 | 1,018,100 | +0.03(+2.70%) |
Jul 22, 2022 | 1.230 | 1.250 | 1.090 | 1.110 | 2,004,705 | -0.11(-9.02%) |
Jul 21, 2022 | 1.310 | 1.315 | 1.200 | 1.220 | 1,324,506 | -0.08(-6.15%) |
Jul 20, 2022 | 1.240 | 1.330 | 1.230 | 1.300 | 1,256,702 | +0.04(+3.17%) |
Jul 19, 2022 | 1.160 | 1.260 | 1.150 | 1.260 | 893,962 | +0.10(+8.62%) |
Jul 18, 2022 | 1.130 | 1.230 | 1.120 | 1.160 | 1,232,640 | +0.04(+3.57%) |
Jul 15, 2022 | 1.220 | 1.220 | 1.120 | 1.120 | 839,784 | -0.09(-7.44%) |
Jul 14, 2022 | 1.220 | 1.220 | 1.160 | 1.210 | 773,237 | +0.02(+1.68%) |
Jul 13, 2022 | 1.060 | 1.210 | 1.060 | 1.190 | 870,863 | +0.06(+5.31%) |
Jul 12, 2022 | 1.110 | 1.135 | 1.005 | 1.130 | 1,398,549 | +0.02(+1.80%) |
Jul 11, 2022 | 1.240 | 1.260 | 1.105 | 1.110 | 1,888,846 | -0.11(-9.02%) |
Jul 08, 2022 | 1.110 | 1.240 | 1.110 | 1.220 | 2,721,133 | +0.11(+9.91%) |
Jul 07, 2022 | 1.030 | 1.120 | 1.020 | 1.110 | 1,656,558 | +0.08(+7.77%) |
Jul 06, 2022 | 1.010 | 1.080 | 1.000 | 1.030 | 860,927 | -0.01(-0.96%) |
Jul 05, 2022 | 0.9100 | 1.050 | 0.9100 | 1.040 | 2,012,774 | +0.10(+10.61%) |