Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.230 | 1.250 | 1.010 | 1.040 | 471,502 | -0.16(-13.33%) |
Aug 30, 2022 | 1.190 | 1.230 | 1.170 | 1.200 | 95,749 | +0.01(+0.84%) |
Aug 29, 2022 | 1.150 | 1.220 | 1.150 | 1.190 | 101,693 | -0.04(-3.25%) |
Aug 26, 2022 | 1.250 | 1.280 | 1.180 | 1.230 | 123,565 | -0.01(-0.81%) |
Aug 25, 2022 | 1.190 | 1.260 | 1.150 | 1.240 | 95,593 | +0.10(+8.77%) |
Aug 24, 2022 | 1.090 | 1.190 | 1.090 | 1.140 | 105,947 | +0.04(+3.64%) |
Aug 23, 2022 | 1.130 | 1.130 | 1.090 | 1.100 | 50,394 | -0.03(-2.65%) |
Aug 22, 2022 | 1.120 | 1.150 | 1.110 | 1.130 | 121,022 | -0.07(-5.83%) |
Aug 19, 2022 | 1.210 | 1.230 | 1.130 | 1.200 | 99,418 | -0.04(-3.23%) |
Aug 18, 2022 | 1.280 | 1.290 | 1.190 | 1.240 | 161,653 | -0.05(-3.88%) |
Aug 17, 2022 | 1.280 | 1.300 | 1.220 | 1.290 | 471,765 | +0.11(+9.32%) |
Aug 16, 2022 | 1.180 | 1.203 | 1.147 | 1.180 | 99,507 | +0.01(+1.04%) |
Aug 15, 2022 | 1.130 | 1.199 | 1.020 | 1.168 | 163,348 | +0.04(+3.35%) |
Aug 12, 2022 | 1.010 | 1.140 | 1.010 | 1.130 | 73,974 | +0.12(+11.88%) |
Aug 11, 2022 | 1.050 | 1.140 | 1.000 | 1.010 | 236,977 | -0.04(-3.81%) |
Aug 10, 2022 | 1.000 | 1.050 | 0.9301 | 1.050 | 63,461 | +0.10(+10.53%) |
Aug 09, 2022 | 1.040 | 1.040 | 0.9000 | 0.9500 | 103,723 | -0.08(-8.21%) |
Aug 08, 2022 | 1.030 | 1.079 | 1.010 | 1.035 | 88,718 | +0.01(+1.47%) |
Aug 05, 2022 | 1.100 | 1.100 | 0.9608 | 1.020 | 107,447 | -0.09(-8.11%) |
Aug 04, 2022 | 0.9500 | 1.130 | 0.9400 | 1.110 | 266,375 | +0.20(+21.60%) |
Aug 03, 2022 | 0.9400 | 0.9500 | 0.8900 | 0.9128 | 51,498 | -0.02(-2.34%) |
Aug 02, 2022 | 0.9300 | 0.9500 | 0.9002 | 0.9347 | 35,641 | +0.01(+1.56%) |
Aug 01, 2022 | 0.9219 | 0.9624 | 0.9000 | 0.9203 | 169,811 | +0.10(+12.23%) |
Jul 29, 2022 | 0.7758 | 0.8374 | 0.7653 | 0.8200 | 76,512 | +0.02(+2.53%) |
Jul 28, 2022 | 0.8400 | 0.8952 | 0.7500 | 0.7998 | 179,204 | -0.05(-5.78%) |
Jul 27, 2022 | 0.8485 | 0.8600 | 0.7797 | 0.8489 | 119,783 | +0.00(+0.01%) |
Jul 26, 2022 | 0.8600 | 0.8725 | 0.8451 | 0.8488 | 41,639 | -0.03(-3.55%) |
Jul 25, 2022 | 0.9100 | 0.9100 | 0.8319 | 0.8800 | 43,049 | -0.02(-2.22%) |
Jul 22, 2022 | 0.9300 | 0.9521 | 0.8000 | 0.9000 | 135,042 | -0.03(-3.23%) |
Jul 21, 2022 | 1.010 | 1.010 | 0.8200 | 0.9300 | 247,329 | -0.09(-8.82%) |
Jul 20, 2022 | 0.9300 | 1.190 | 0.9000 | 1.020 | 219,805 | +0.12(+13.33%) |
Jul 19, 2022 | 0.8800 | 0.9230 | 0.8602 | 0.9000 | 82,555 | +0.04(+4.65%) |
Jul 18, 2022 | 0.8300 | 0.9200 | 0.8260 | 0.8600 | 163,702 | +0.05(+6.17%) |
Jul 15, 2022 | 0.7800 | 0.8100 | 0.7600 | 0.8100 | 62,619 | +0.04(+5.37%) |
Jul 14, 2022 | 0.8000 | 0.8000 | 0.7449 | 0.7687 | 64,867 | -0.03(-3.90%) |
Jul 13, 2022 | 0.7726 | 0.8100 | 0.7512 | 0.7999 | 48,451 | -0.00(-0.01%) |
Jul 12, 2022 | 0.7845 | 0.8000 | 0.7801 | 0.8000 | 54,368 | +0.03(+3.99%) |
Jul 11, 2022 | 0.7602 | 0.7800 | 0.7419 | 0.7693 | 67,954 | +0.03(+3.67%) |
Jul 08, 2022 | 0.7600 | 0.8000 | 0.7421 | 0.7421 | 117,687 | -0.02(-2.36%) |
Jul 07, 2022 | 0.7299 | 0.7700 | 0.7271 | 0.7600 | 83,138 | +0.03(+4.11%) |
Jul 06, 2022 | 0.7176 | 0.7532 | 0.7119 | 0.7300 | 42,071 | +0.00(+0.01%) |
Jul 05, 2022 | 0.7705 | 0.7705 | 0.6800 | 0.7299 | 240,914 | -0.04(-5.21%) |
Jul 01, 2022 | 0.7572 | 0.7950 | 0.7500 | 0.7700 | 97,135 | +0.00(+0.00%) |
Jun 30, 2022 | 0.7400 | 0.8093 | 0.7151 | 0.7700 | 241,531 | +0.03(+3.36%) |
Jun 29, 2022 | 0.7600 | 0.7600 | 0.7371 | 0.7450 | 50,555 | -0.01(-1.96%) |
Jun 28, 2022 | 0.7700 | 0.7875 | 0.7000 | 0.7599 | 81,865 | +0.01(+1.20%) |
Jun 27, 2022 | 0.7900 | 0.8264 | 0.7415 | 0.7509 | 90,944 | -0.02(-2.48%) |
Jun 24, 2022 | 0.7700 | 0.8033 | 0.7401 | 0.7700 | 70,622 | -0.01(-1.28%) |
Jun 23, 2022 | 0.7700 | 0.8000 | 0.7099 | 0.7800 | 157,806 | +0.01(+1.72%) |
Jun 22, 2022 | 0.7700 | 0.7840 | 0.7583 | 0.7668 | 140,192 | -0.02(-2.94%) |
Jun 21, 2022 | 0.7700 | 0.8500 | 0.7700 | 0.7900 | 115,287 | +0.00(+0.09%) |
Jun 17, 2022 | 0.7600 | 0.8200 | 0.7300 | 0.7893 | 58,810 | +0.03(+3.58%) |
Jun 16, 2022 | 0.7600 | 0.8000 | 0.7211 | 0.7620 | 101,900 | -0.01(-1.04%) |
Jun 15, 2022 | 0.7676 | 0.7896 | 0.7526 | 0.7700 | 57,156 | +0.00(+0.30%) |
Jun 14, 2022 | 0.7901 | 0.7999 | 0.7516 | 0.7677 | 64,108 | -0.02(-2.75%) |
Jun 13, 2022 | 0.8350 | 0.8350 | 0.7503 | 0.7894 | 252,193 | -0.09(-9.78%) |
Jun 10, 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8750 | 128,408 | -0.04(-4.11%) |
Jun 09, 2022 | 0.9100 | 0.9400 | 0.8901 | 0.9125 | 109,256 | -0.00(-0.26%) |
Jun 08, 2022 | 0.9001 | 0.9400 | 0.8900 | 0.9149 | 71,808 | +0.02(+2.80%) |
Jun 07, 2022 | 0.9000 | 0.9664 | 0.8900 | 0.8900 | 110,996 | -0.03(-3.26%) |
Jun 06, 2022 | 0.9100 | 0.9900 | 0.8900 | 0.9200 | 94,748 | +0.00(+0.34%) |
Jun 03, 2022 | 0.8703 | 0.9400 | 0.8703 | 0.9169 | 87,866 | +0.05(+5.33%) |
Jun 02, 2022 | 0.9000 | 0.9000 | 0.8610 | 0.8705 | 153,128 | -0.04(-4.35%) |