Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.170 | 1.245 | 1.160 | 1.190 | 270,715 | +0.00(+0.00%) |
Sep 29, 2022 | 1.160 | 1.220 | 1.110 | 1.190 | 275,773 | +0.02(+1.71%) |
Sep 28, 2022 | 1.170 | 1.180 | 1.120 | 1.170 | 169,933 | +0.02(+1.74%) |
Sep 27, 2022 | 1.150 | 1.181 | 1.130 | 1.150 | 176,328 | -0.01(-0.86%) |
Sep 26, 2022 | 1.190 | 1.240 | 1.120 | 1.160 | 281,827 | -0.04(-2.93%) |
Sep 23, 2022 | 1.050 | 1.210 | 1.040 | 1.195 | 416,733 | +0.10(+9.63%) |
Sep 22, 2022 | 1.190 | 1.190 | 1.030 | 1.090 | 878,247 | -0.12(-9.92%) |
Sep 21, 2022 | 1.240 | 1.290 | 1.180 | 1.210 | 248,595 | -0.02(-1.63%) |
Sep 20, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 129,735 | -0.04(-3.15%) |
Sep 19, 2022 | 1.330 | 1.330 | 1.210 | 1.270 | 533,786 | -0.07(-5.22%) |
Sep 16, 2022 | 1.350 | 1.360 | 1.260 | 1.340 | 626,659 | -0.04(-2.90%) |
Sep 15, 2022 | 1.360 | 1.470 | 1.345 | 1.380 | 311,721 | +0.02(+1.47%) |
Sep 14, 2022 | 1.350 | 1.420 | 1.315 | 1.360 | 355,919 | +0.02(+1.49%) |
Sep 13, 2022 | 1.340 | 1.420 | 1.310 | 1.340 | 535,913 | -0.08(-5.63%) |
Sep 12, 2022 | 1.460 | 1.490 | 1.380 | 1.420 | 540,358 | -0.07(-4.70%) |
Sep 09, 2022 | 1.510 | 1.510 | 1.470 | 1.490 | 334,897 | -0.02(-1.32%) |
Sep 08, 2022 | 1.440 | 1.510 | 1.400 | 1.510 | 354,071 | +0.06(+4.14%) |
Sep 07, 2022 | 1.420 | 1.460 | 1.370 | 1.450 | 206,112 | +0.06(+4.32%) |
Sep 06, 2022 | 1.540 | 1.540 | 1.360 | 1.390 | 594,846 | -0.13(-8.55%) |
Sep 02, 2022 | 1.540 | 1.570 | 1.460 | 1.520 | 345,350 | +0.02(+1.33%) |
Sep 01, 2022 | 1.570 | 1.570 | 1.490 | 1.500 | 363,139 | -0.11(-6.83%) |
Aug 31, 2022 | 1.510 | 1.640 | 1.480 | 1.610 | 494,157 | +0.14(+9.52%) |
Aug 30, 2022 | 1.470 | 1.500 | 1.380 | 1.470 | 469,431 | -0.05(-3.29%) |
Aug 29, 2022 | 1.460 | 1.600 | 1.430 | 1.520 | 352,872 | +0.05(+3.40%) |
Aug 26, 2022 | 1.580 | 1.620 | 1.470 | 1.470 | 321,427 | -0.14(-8.70%) |
Aug 25, 2022 | 1.700 | 1.740 | 1.520 | 1.610 | 622,144 | -0.09(-5.29%) |
Aug 24, 2022 | 1.590 | 1.760 | 1.510 | 1.700 | 1,414,154 | +0.15(+9.68%) |
Aug 23, 2022 | 1.310 | 1.570 | 1.290 | 1.550 | 806,380 | +0.21(+15.67%) |
Aug 22, 2022 | 1.430 | 1.450 | 1.290 | 1.340 | 1,139,806 | -0.12(-8.22%) |
Aug 19, 2022 | 1.500 | 1.540 | 1.450 | 1.460 | 607,179 | -0.09(-5.81%) |
Aug 18, 2022 | 1.460 | 1.570 | 1.450 | 1.550 | 793,744 | +0.06(+4.03%) |
Aug 17, 2022 | 1.520 | 1.520 | 1.410 | 1.490 | 922,770 | -0.04(-2.61%) |
Aug 16, 2022 | 1.270 | 1.650 | 1.240 | 1.530 | 3,083,089 | +0.26(+20.47%) |
Aug 15, 2022 | 1.090 | 1.350 | 1.090 | 1.270 | 1,701,237 | +0.12(+10.43%) |
Aug 12, 2022 | 1.080 | 1.150 | 1.050 | 1.150 | 822,857 | +0.07(+6.48%) |
Aug 11, 2022 | 1.090 | 1.140 | 1.030 | 1.080 | 1,443,226 | +0.05(+4.85%) |
Aug 10, 2022 | 0.8800 | 1.220 | 0.8600 | 1.030 | 3,179,658 | +0.29(+39.19%) |
Aug 09, 2022 | 0.8100 | 0.8290 | 0.7200 | 0.7400 | 342,859 | -0.07(-8.56%) |
Aug 08, 2022 | 0.7800 | 0.8290 | 0.7758 | 0.8093 | 448,296 | +0.01(+1.19%) |
Aug 05, 2022 | 0.7600 | 0.8050 | 0.7515 | 0.7998 | 412,555 | +0.05(+6.48%) |
Aug 04, 2022 | 0.6612 | 0.7900 | 0.6612 | 0.7511 | 557,110 | +0.05(+6.39%) |
Aug 03, 2022 | 0.6440 | 0.7200 | 0.6400 | 0.7060 | 345,576 | +0.06(+9.07%) |
Aug 02, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6473 | 102,011 | +0.01(+1.89%) |
Aug 01, 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6353 | 150,708 | -0.00(-0.06%) |
Jul 29, 2022 | 0.6737 | 0.6776 | 0.6300 | 0.6357 | 236,843 | -0.03(-5.01%) |
Jul 28, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6692 | 294,736 | -0.00(-0.12%) |
Jul 27, 2022 | 0.7100 | 0.7500 | 0.6600 | 0.6700 | 219,884 | -0.02(-2.74%) |
Jul 26, 2022 | 0.7000 | 0.7348 | 0.6800 | 0.6889 | 213,773 | -0.03(-3.83%) |
Jul 25, 2022 | 0.7200 | 0.7318 | 0.6600 | 0.7163 | 248,529 | -0.00(-0.44%) |
Jul 22, 2022 | 0.7500 | 0.7880 | 0.7100 | 0.7195 | 210,937 | -0.06(-7.69%) |
Jul 21, 2022 | 0.7600 | 0.7915 | 0.7600 | 0.7794 | 106,917 | +0.01(+1.63%) |
Jul 20, 2022 | 0.7400 | 0.7800 | 0.7276 | 0.7669 | 439,636 | +0.02(+3.27%) |
Jul 19, 2022 | 0.6700 | 0.7599 | 0.6698 | 0.7426 | 418,210 | +0.08(+11.47%) |
Jul 18, 2022 | 0.6500 | 0.6980 | 0.6500 | 0.6662 | 225,010 | -0.00(-0.37%) |
Jul 15, 2022 | 0.6660 | 0.6958 | 0.6527 | 0.6687 | 122,261 | -0.00(-0.19%) |
Jul 14, 2022 | 0.6581 | 0.6700 | 0.6350 | 0.6700 | 144,013 | +0.02(+2.29%) |
Jul 13, 2022 | 0.6400 | 0.6770 | 0.6400 | 0.6550 | 145,722 | -0.01(-2.15%) |
Jul 12, 2022 | 0.6600 | 0.6986 | 0.6507 | 0.6694 | 233,842 | +0.00(+0.66%) |
Jul 11, 2022 | 0.6697 | 0.6933 | 0.6401 | 0.6650 | 390,107 | -0.01(-1.98%) |
Jul 08, 2022 | 0.6500 | 0.7162 | 0.6432 | 0.6784 | 407,849 | +0.01(+0.76%) |
Jul 07, 2022 | 0.6400 | 0.6800 | 0.6120 | 0.6733 | 494,417 | +0.07(+11.22%) |
Jul 06, 2022 | 0.6299 | 0.6500 | 0.5902 | 0.6054 | 290,181 | -0.01(-1.16%) |
Jul 05, 2022 | 0.5770 | 0.6230 | 0.5599 | 0.6125 | 369,295 | +0.02(+3.81%) |