Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9800 | 1.150 | 0.9000 | 0.9450 | 289,447 | -0.06(-5.50%) |
Sep 29, 2022 | 1.040 | 1.040 | 1.000 | 1.000 | 40,738 | -0.05(-4.76%) |
Sep 28, 2022 | 1.030 | 1.060 | 1.020 | 1.050 | 10,996 | -0.04(-3.67%) |
Sep 27, 2022 | 1.049 | 1.090 | 1.049 | 1.090 | 15,267 | +0.05(+4.80%) |
Sep 26, 2022 | 1.020 | 1.060 | 1.020 | 1.040 | 7,128 | +0.01(+0.91%) |
Sep 23, 2022 | 1.030 | 1.070 | 1.000 | 1.031 | 56,784 | -0.05(-4.56%) |
Sep 22, 2022 | 1.130 | 1.130 | 1.060 | 1.080 | 21,209 | -0.02(-1.82%) |
Sep 21, 2022 | 1.080 | 1.130 | 1.080 | 1.100 | 19,041 | +0.02(+1.85%) |
Sep 20, 2022 | 1.110 | 1.110 | 1.060 | 1.080 | 8,979 | +0.00(+0.00%) |
Sep 19, 2022 | 1.090 | 1.090 | 1.060 | 1.080 | 24,891 | -0.01(-0.92%) |
Sep 16, 2022 | 1.120 | 1.120 | 1.060 | 1.090 | 21,120 | -0.03(-2.68%) |
Sep 15, 2022 | 1.130 | 1.130 | 1.120 | 1.120 | 16,430 | +0.02(+1.82%) |
Sep 14, 2022 | 1.150 | 1.160 | 1.100 | 1.100 | 47,592 | -0.01(-0.90%) |
Sep 13, 2022 | 1.050 | 1.190 | 1.050 | 1.110 | 78,272 | +0.01(+0.91%) |
Sep 12, 2022 | 1.110 | 1.245 | 1.100 | 1.100 | 26,859 | -0.01(-0.91%) |
Sep 09, 2022 | 1.150 | 1.150 | 1.101 | 1.110 | 18,047 | +0.05(+4.73%) |
Sep 08, 2022 | 1.040 | 1.060 | 1.040 | 1.060 | 1,994 | +0.02(+1.92%) |
Sep 07, 2022 | 1.030 | 1.106 | 1.030 | 1.040 | 82,329 | +0.00(+0.00%) |
Sep 06, 2022 | 1.170 | 1.180 | 1.005 | 1.040 | 172,225 | -0.21(-16.80%) |
Sep 02, 2022 | 1.190 | 1.310 | 1.150 | 1.250 | 31,186 | +0.03(+2.46%) |
Sep 01, 2022 | 1.350 | 1.350 | 1.220 | 1.220 | 21,790 | -0.07(-5.43%) |
Aug 31, 2022 | 1.330 | 1.360 | 1.280 | 1.290 | 14,658 | -0.04(-3.01%) |
Aug 30, 2022 | 1.350 | 1.380 | 1.290 | 1.330 | 82,328 | -0.03(-2.21%) |
Aug 29, 2022 | 1.390 | 1.450 | 1.330 | 1.360 | 26,799 | -0.03(-2.16%) |
Aug 26, 2022 | 1.530 | 1.530 | 1.360 | 1.390 | 34,490 | -0.06(-4.14%) |
Aug 25, 2022 | 1.350 | 1.480 | 1.330 | 1.450 | 223,631 | +0.06(+4.32%) |
Aug 24, 2022 | 1.440 | 1.440 | 1.360 | 1.390 | 121,654 | -0.04(-2.80%) |
Aug 23, 2022 | 1.390 | 1.470 | 1.370 | 1.430 | 69,127 | +0.01(+0.70%) |
Aug 22, 2022 | 1.700 | 1.700 | 1.400 | 1.420 | 39,066 | -0.06(-4.05%) |
Aug 19, 2022 | 1.570 | 1.570 | 1.410 | 1.480 | 22,983 | -0.13(-8.07%) |
Aug 18, 2022 | 1.740 | 1.790 | 1.550 | 1.610 | 95,506 | -0.19(-10.56%) |
Aug 17, 2022 | 1.560 | 2.160 | 1.560 | 1.800 | 345,441 | +0.22(+13.92%) |
Aug 16, 2022 | 1.470 | 1.610 | 1.320 | 1.580 | 173,835 | +0.11(+7.48%) |
Aug 15, 2022 | 1.400 | 1.500 | 1.400 | 1.470 | 407,880 | +0.08(+5.76%) |
Aug 12, 2022 | 1.400 | 1.420 | 1.352 | 1.390 | 36,863 | +0.00(+0.00%) |
Aug 11, 2022 | 1.280 | 1.400 | 1.280 | 1.390 | 41,412 | +0.08(+6.11%) |
Aug 10, 2022 | 1.280 | 1.330 | 1.220 | 1.310 | 23,378 | +0.07(+5.65%) |
Aug 09, 2022 | 1.260 | 1.260 | 1.180 | 1.240 | 78,745 | -0.02(-1.98%) |
Aug 08, 2022 | 1.290 | 1.310 | 1.210 | 1.265 | 26,034 | -0.03(-1.94%) |
Aug 05, 2022 | 1.270 | 1.340 | 1.205 | 1.290 | 76,496 | +0.02(+1.57%) |
Aug 04, 2022 | 1.270 | 1.350 | 1.230 | 1.270 | 73,849 | +0.07(+5.83%) |
Aug 03, 2022 | 1.380 | 1.380 | 1.190 | 1.200 | 162,338 | -0.18(-13.04%) |
Aug 02, 2022 | 1.070 | 1.450 | 1.075 | 1.380 | 644,730 | +0.38(+37.99%) |
Aug 01, 2022 | 1.050 | 1.101 | 1.000 | 1.000 | 18,078 | -0.05(-4.76%) |
Jul 29, 2022 | 1.100 | 1.120 | 1.050 | 1.050 | 22,936 | -0.01(-0.94%) |
Jul 28, 2022 | 1.070 | 1.170 | 1.030 | 1.060 | 35,655 | -0.03(-2.75%) |
Jul 27, 2022 | 1.080 | 1.190 | 1.020 | 1.090 | 92,021 | -0.02(-1.80%) |
Jul 26, 2022 | 0.9700 | 1.300 | 0.9700 | 1.110 | 54,259 | +0.09(+8.82%) |
Jul 25, 2022 | 1.120 | 1.180 | 1.010 | 1.020 | 39,519 | -0.13(-11.30%) |
Jul 22, 2022 | 1.210 | 1.279 | 1.150 | 1.150 | 20,259 | -0.08(-6.50%) |
Jul 21, 2022 | 1.300 | 1.300 | 1.210 | 1.230 | 12,518 | +0.00(+0.00%) |
Jul 20, 2022 | 1.260 | 1.380 | 1.200 | 1.230 | 28,178 | -0.05(-4.16%) |
Jul 19, 2022 | 1.310 | 1.320 | 1.157 | 1.283 | 80,098 | +0.08(+6.95%) |
Jul 18, 2022 | 1.020 | 1.320 | 1.020 | 1.200 | 79,279 | +0.17(+16.50%) |
Jul 15, 2022 | 1.100 | 1.100 | 1.000 | 1.030 | 59,680 | +0.00(+0.00%) |
Jul 14, 2022 | 1.030 | 1.090 | 1.030 | 1.030 | 5,051 | +0.00(+0.00%) |
Jul 13, 2022 | 1.060 | 1.090 | 1.020 | 1.030 | 16,877 | +0.01(+0.98%) |
Jul 12, 2022 | 1.020 | 1.060 | 1.000 | 1.020 | 34,348 | +0.01(+0.99%) |
Jul 11, 2022 | 1.000 | 1.030 | 0.9800 | 1.010 | 17,695 | -0.01(-0.97%) |
Jul 08, 2022 | 1.000 | 1.020 | 0.9253 | 1.020 | 21,942 | +0.05(+5.41%) |
Jul 07, 2022 | 0.9538 | 0.9900 | 0.9201 | 0.9676 | 44,642 | +0.01(+1.32%) |
Jul 06, 2022 | 0.9650 | 1.000 | 0.9500 | 0.9550 | 8,056 | -0.01(-1.04%) |
Jul 05, 2022 | 1.000 | 1.000 | 0.9500 | 0.9650 | 16,021 | -0.04(-3.50%) |