Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2022 | 0.6400 | 0.7500 | 0.6400 | 0.7001 | 281,174 | +0.04(+6.40%) |
Jun 30, 2022 | 0.6350 | 0.6580 | 0.5706 | 0.6580 | 211,024 | +0.03(+4.44%) |
Jun 29, 2022 | 0.7200 | 0.7200 | 0.5501 | 0.6300 | 272,166 | -0.06(-8.95%) |
Jun 28, 2022 | 0.7200 | 0.7250 | 0.6700 | 0.6919 | 230,947 | -0.04(-5.09%) |
Jun 27, 2022 | 0.7743 | 0.7800 | 0.7201 | 0.7290 | 186,136 | -0.01(-1.10%) |
Jun 24, 2022 | 0.8400 | 0.8400 | 0.7101 | 0.7371 | 1,863,011 | -0.26(-26.29%) |
Jun 23, 2022 | 1.020 | 1.250 | 0.9682 | 1.000 | 1,655,581 | +0.12(+13.64%) |
Jun 22, 2022 | 0.7200 | 0.9100 | 0.7200 | 0.8800 | 420,679 | +0.15(+21.31%) |
Jun 21, 2022 | 0.7000 | 0.8200 | 0.7000 | 0.7254 | 240,405 | +0.05(+6.68%) |
Jun 17, 2022 | 0.7100 | 0.7721 | 0.6703 | 0.6800 | 146,824 | -0.06(-7.73%) |
Jun 16, 2022 | 0.7464 | 0.7600 | 0.6300 | 0.7370 | 207,195 | -0.01(-1.73%) |
Jun 15, 2022 | 0.7385 | 0.8039 | 0.7300 | 0.7500 | 114,348 | +0.01(+1.32%) |
Jun 14, 2022 | 0.7500 | 0.8299 | 0.7300 | 0.7402 | 57,759 | -0.00(-0.66%) |
Jun 13, 2022 | 0.8100 | 0.8121 | 0.7300 | 0.7451 | 303,532 | -0.07(-8.60%) |
Jun 10, 2022 | 0.8500 | 0.8650 | 0.8100 | 0.8152 | 201,406 | -0.04(-4.71%) |
Jun 09, 2022 | 0.9200 | 0.9430 | 0.8088 | 0.8555 | 127,795 | -0.05(-5.78%) |
Jun 08, 2022 | 0.9413 | 0.9767 | 0.8750 | 0.9080 | 107,096 | -0.04(-4.41%) |
Jun 07, 2022 | 0.9052 | 1.040 | 0.8870 | 0.9499 | 217,794 | +0.08(+8.91%) |
Jun 06, 2022 | 0.9000 | 0.9202 | 0.8005 | 0.8722 | 111,694 | -0.05(-5.15%) |
Jun 03, 2022 | 0.9100 | 0.9380 | 0.8700 | 0.9196 | 152,835 | -0.00(-0.04%) |
Jun 02, 2022 | 0.9100 | 0.9799 | 0.9100 | 0.9200 | 116,068 | -0.02(-1.89%) |