Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.6900 | 0.7014 | 0.5800 | 0.6200 | 46,576 | -0.04(-6.15%) |
Sep 29, 2022 | 0.7700 | 0.8000 | 0.6500 | 0.6606 | 51,536 | -0.10(-12.80%) |
Sep 28, 2022 | 0.6800 | 0.7599 | 0.6555 | 0.7576 | 82,803 | +0.08(+11.41%) |
Sep 27, 2022 | 0.7000 | 0.7105 | 0.6660 | 0.6800 | 30,786 | -0.02(-2.86%) |
Sep 26, 2022 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 32,289 | -0.04(-4.76%) |
Sep 23, 2022 | 0.7100 | 0.7500 | 0.7000 | 0.7350 | 26,596 | +0.02(+2.08%) |
Sep 22, 2022 | 0.7551 | 0.7974 | 0.7018 | 0.7200 | 39,336 | -0.07(-9.26%) |
Sep 21, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7935 | 9,075 | -0.02(-2.04%) |
Sep 20, 2022 | 0.7900 | 0.8100 | 0.7700 | 0.8100 | 9,234 | +0.03(+3.85%) |
Sep 19, 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 13,133 | -0.02(-2.51%) |
Sep 16, 2022 | 0.8000 | 0.8242 | 0.7850 | 0.8001 | 47,111 | -0.02(-3.02%) |
Sep 15, 2022 | 0.7832 | 0.8399 | 0.7832 | 0.8250 | 35,351 | +0.01(+1.85%) |
Sep 14, 2022 | 0.8200 | 0.8500 | 0.8030 | 0.8100 | 30,002 | -0.04(-4.69%) |
Sep 13, 2022 | 0.8543 | 0.8543 | 0.8020 | 0.8499 | 21,318 | +0.02(+3.01%) |
Sep 12, 2022 | 0.8200 | 0.8900 | 0.7922 | 0.8251 | 68,032 | -0.01(-0.89%) |
Sep 09, 2022 | 0.8300 | 0.8651 | 0.8300 | 0.8325 | 5,866 | +0.00(+0.30%) |
Sep 08, 2022 | 0.8232 | 0.8791 | 0.8200 | 0.8300 | 12,198 | +0.01(+0.84%) |
Sep 07, 2022 | 0.8113 | 0.8231 | 0.7801 | 0.8231 | 23,435 | +0.00(+0.01%) |
Sep 06, 2022 | 0.9000 | 0.9000 | 0.8100 | 0.8230 | 26,331 | -0.06(-6.27%) |
Sep 02, 2022 | 0.8400 | 0.8781 | 0.8400 | 0.8781 | 8,700 | -0.00(-0.34%) |
Sep 01, 2022 | 0.8801 | 0.9000 | 0.8520 | 0.8811 | 36,801 | -0.04(-4.13%) |
Aug 31, 2022 | 0.9300 | 0.9300 | 0.8800 | 0.9191 | 13,500 | +0.01(+0.64%) |
Aug 30, 2022 | 0.9011 | 0.9300 | 0.8801 | 0.9133 | 27,040 | -0.02(-1.69%) |
Aug 29, 2022 | 0.9600 | 0.9570 | 0.8961 | 0.9290 | 54,150 | -0.01(-1.52%) |
Aug 26, 2022 | 0.9569 | 0.9700 | 0.9200 | 0.9433 | 15,984 | -0.03(-2.74%) |
Aug 25, 2022 | 0.9500 | 0.9700 | 0.8900 | 0.9699 | 82,498 | +0.07(+7.53%) |
Aug 24, 2022 | 0.8900 | 0.9700 | 0.8802 | 0.9020 | 25,447 | -0.02(-1.96%) |
Aug 23, 2022 | 0.9390 | 0.9447 | 0.9000 | 0.9200 | 61,254 | +0.01(+1.28%) |
Aug 22, 2022 | 0.8800 | 0.9662 | 0.8800 | 0.9084 | 33,851 | -0.06(-6.29%) |
Aug 19, 2022 | 0.9975 | 0.9975 | 0.9253 | 0.9694 | 57,500 | -0.01(-1.08%) |
Aug 18, 2022 | 0.9599 | 1.010 | 0.9277 | 0.9800 | 75,563 | +0.04(+4.02%) |
Aug 17, 2022 | 0.9688 | 0.9999 | 0.9135 | 0.9421 | 28,278 | -0.04(-3.87%) |
Aug 16, 2022 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 17,583 | +0.02(+1.85%) |
Aug 15, 2022 | 0.9810 | 1.060 | 0.9622 | 0.9622 | 23,673 | -0.03(-3.14%) |
Aug 12, 2022 | 1.030 | 1.040 | 0.9762 | 0.9934 | 22,431 | -0.00(-0.28%) |
Aug 11, 2022 | 1.010 | 1.060 | 0.9700 | 0.9962 | 25,927 | -0.01(-1.37%) |
Aug 10, 2022 | 1.090 | 1.090 | 0.9610 | 1.010 | 78,598 | -0.07(-6.48%) |
Aug 09, 2022 | 1.090 | 1.120 | 1.041 | 1.080 | 121,647 | +0.04(+3.84%) |
Aug 08, 2022 | 0.9500 | 1.120 | 0.9500 | 1.040 | 237,517 | +0.15(+16.20%) |
Aug 05, 2022 | 0.8600 | 0.9499 | 0.8600 | 0.8951 | 90,885 | -0.06(-6.57%) |
Aug 04, 2022 | 0.9900 | 1.045 | 0.9500 | 0.9580 | 244,742 | -0.14(-12.91%) |
Aug 03, 2022 | 0.9500 | 1.420 | 0.8700 | 1.100 | 2,217,433 | +0.18(+19.46%) |
Aug 02, 2022 | 0.9000 | 0.9789 | 0.8200 | 0.9208 | 189,720 | +0.07(+8.02%) |
Aug 01, 2022 | 0.7900 | 0.8972 | 0.7758 | 0.8524 | 102,127 | +0.08(+9.70%) |
Jul 29, 2022 | 0.7961 | 0.8000 | 0.7485 | 0.7770 | 39,052 | -0.02(-3.09%) |
Jul 28, 2022 | 0.7702 | 0.8023 | 0.7200 | 0.8018 | 55,318 | +0.03(+3.39%) |
Jul 27, 2022 | 0.7702 | 0.8130 | 0.7702 | 0.7755 | 14,189 | +0.01(+0.69%) |
Jul 26, 2022 | 0.7800 | 0.8164 | 0.7669 | 0.7702 | 36,119 | -0.00(-0.12%) |
Jul 25, 2022 | 0.7800 | 0.8190 | 0.7700 | 0.7711 | 14,098 | -0.01(-1.14%) |
Jul 22, 2022 | 0.8300 | 0.8369 | 0.7651 | 0.7800 | 25,433 | -0.04(-5.45%) |
Jul 21, 2022 | 0.8200 | 0.8399 | 0.8000 | 0.8250 | 8,664 | -0.02(-1.79%) |
Jul 20, 2022 | 0.8000 | 0.8490 | 0.8000 | 0.8400 | 42,655 | +0.06(+7.69%) |
Jul 19, 2022 | 0.7900 | 0.8175 | 0.7800 | 0.7800 | 15,463 | +0.01(+1.01%) |
Jul 18, 2022 | 0.7800 | 0.7836 | 0.7602 | 0.7722 | 12,643 | -0.01(-1.00%) |
Jul 15, 2022 | 0.7600 | 0.8128 | 0.7540 | 0.7800 | 56,867 | +0.01(+0.65%) |
Jul 14, 2022 | 0.7990 | 0.8049 | 0.7750 | 0.7750 | 10,622 | -0.03(-3.34%) |
Jul 13, 2022 | 0.8000 | 0.8022 | 0.7790 | 0.8018 | 19,966 | +0.01(+1.35%) |
Jul 12, 2022 | 0.8600 | 0.8600 | 0.7898 | 0.7911 | 16,053 | -0.05(-5.82%) |
Jul 11, 2022 | 0.8432 | 0.8600 | 0.7750 | 0.8400 | 105,963 | -0.02(-1.91%) |
Jul 08, 2022 | 0.8400 | 0.8800 | 0.8100 | 0.8564 | 43,210 | +0.00(+0.18%) |
Jul 07, 2022 | 0.8400 | 0.8650 | 0.8300 | 0.8549 | 48,606 | -0.00(-0.30%) |
Jul 06, 2022 | 0.8700 | 0.9000 | 0.8220 | 0.8575 | 165,730 | -0.01(-1.60%) |
Jul 05, 2022 | 0.8000 | 0.9000 | 0.8000 | 0.8714 | 52,510 | +0.05(+5.95%) |