Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.8200 | 0.8659 | 0.8100 | 0.8220 | 251,848 | -0.01(-0.84%) |
Jul 28, 2022 | 0.8415 | 0.8600 | 0.8000 | 0.8290 | 333,720 | -0.02(-2.24%) |
Jul 27, 2022 | 0.8400 | 0.8600 | 0.8001 | 0.8480 | 293,071 | +0.04(+5.34%) |
Jul 26, 2022 | 0.8600 | 0.8870 | 0.8000 | 0.8050 | 300,969 | -0.06(-6.72%) |
Jul 25, 2022 | 0.9100 | 0.9200 | 0.8501 | 0.8630 | 224,630 | -0.05(-5.22%) |
Jul 22, 2022 | 1.030 | 1.030 | 0.8700 | 0.9105 | 493,110 | -0.09(-8.95%) |
Jul 21, 2022 | 0.9800 | 1.030 | 0.9500 | 1.000 | 400,809 | +0.03(+3.46%) |
Jul 20, 2022 | 0.9200 | 0.9800 | 0.9154 | 0.9666 | 469,792 | +0.06(+6.22%) |
Jul 19, 2022 | 0.8600 | 0.9200 | 0.8320 | 0.9100 | 326,441 | +0.08(+9.51%) |
Jul 18, 2022 | 0.8600 | 0.9000 | 0.8250 | 0.8310 | 344,588 | -0.04(-4.43%) |
Jul 15, 2022 | 0.8300 | 0.8870 | 0.8000 | 0.8695 | 354,188 | +0.05(+6.73%) |
Jul 14, 2022 | 0.8400 | 0.8498 | 0.7900 | 0.8147 | 322,202 | -0.02(-2.78%) |
Jul 13, 2022 | 0.7900 | 0.8755 | 0.7800 | 0.8380 | 552,051 | +0.04(+5.28%) |
Jul 12, 2022 | 0.8500 | 0.8505 | 0.7800 | 0.7960 | 530,245 | -0.02(-2.93%) |
Jul 11, 2022 | 0.7600 | 0.9100 | 0.7370 | 0.8200 | 1,250,290 | +0.06(+8.29%) |
Jul 08, 2022 | 0.7700 | 0.7730 | 0.7202 | 0.7572 | 304,291 | -0.00(-0.17%) |
Jul 07, 2022 | 0.7280 | 0.7600 | 0.7280 | 0.7585 | 353,404 | +0.03(+4.19%) |
Jul 06, 2022 | 0.7200 | 0.7395 | 0.6948 | 0.7280 | 302,132 | +0.01(+1.11%) |
Jul 05, 2022 | 0.6400 | 0.7260 | 0.6200 | 0.7200 | 456,728 | +0.09(+14.29%) |
Jul 01, 2022 | 0.6398 | 0.6540 | 0.6180 | 0.6300 | 442,307 | -0.01(-1.53%) |
Jun 30, 2022 | 0.6800 | 0.6800 | 0.6260 | 0.6398 | 891,744 | -0.05(-6.97%) |
Jun 29, 2022 | 0.7300 | 0.7300 | 0.6701 | 0.6877 | 756,158 | -0.04(-6.01%) |
Jun 28, 2022 | 0.7550 | 0.7599 | 0.7200 | 0.7317 | 471,090 | -0.02(-2.36%) |
Jun 27, 2022 | 0.7850 | 0.7900 | 0.7224 | 0.7494 | 548,510 | +0.01(+1.27%) |
Jun 24, 2022 | 0.7700 | 0.7900 | 0.7000 | 0.7400 | 2,409,507 | -0.02(-2.67%) |
Jun 23, 2022 | 0.7030 | 0.7730 | 0.7000 | 0.7603 | 887,877 | +0.05(+6.60%) |
Jun 22, 2022 | 0.6800 | 0.7410 | 0.6800 | 0.7132 | 907,169 | -0.00(-0.38%) |
Jun 21, 2022 | 0.7100 | 0.7570 | 0.6500 | 0.7159 | 1,316,471 | +0.01(+1.39%) |
Jun 17, 2022 | 0.7499 | 0.7600 | 0.7000 | 0.7061 | 2,418,429 | -0.02(-2.85%) |
Jun 16, 2022 | 0.8600 | 0.9000 | 0.7120 | 0.7268 | 6,838,384 | -0.16(-17.80%) |
Jun 15, 2022 | 0.8500 | 0.8938 | 0.8350 | 0.8842 | 5,465,873 | +0.05(+5.89%) |
Jun 14, 2022 | 0.8100 | 0.8900 | 0.8029 | 0.8350 | 411,522 | +0.02(+1.85%) |
Jun 13, 2022 | 0.9000 | 0.9000 | 0.8010 | 0.8198 | 667,755 | -0.04(-5.02%) |
Jun 10, 2022 | 0.9100 | 0.9400 | 0.8500 | 0.8631 | 445,579 | -0.05(-5.32%) |
Jun 09, 2022 | 0.9100 | 0.9535 | 0.9050 | 0.9116 | 392,685 | +0.01(+1.08%) |
Jun 08, 2022 | 0.9300 | 0.9300 | 0.8750 | 0.9019 | 320,385 | +0.02(+2.47%) |
Jun 07, 2022 | 0.9100 | 0.9171 | 0.8700 | 0.8802 | 531,005 | -0.01(-0.73%) |
Jun 06, 2022 | 0.9100 | 1.000 | 0.8600 | 0.8867 | 718,620 | -0.07(-7.64%) |
Jun 03, 2022 | 0.9507 | 0.9800 | 0.9289 | 0.9600 | 355,243 | +0.01(+1.05%) |
Jun 02, 2022 | 0.9900 | 1.000 | 0.9451 | 0.9500 | 359,969 | -0.03(-2.77%) |
Jun 01, 2022 | 1.000 | 1.030 | 0.9600 | 0.9771 | 445,713 | -0.02(-1.70%) |
May 31, 2022 | 1.030 | 1.070 | 0.9900 | 0.9940 | 348,042 | -0.04(-3.50%) |
May 27, 2022 | 1.000 | 1.040 | 0.9720 | 1.030 | 482,176 | +0.05(+5.10%) |
May 26, 2022 | 1.040 | 1.040 | 0.9600 | 0.9800 | 801,593 | -0.01(-1.01%) |
May 25, 2022 | 1.010 | 1.060 | 0.9576 | 0.9900 | 277,016 | -0.01(-1.00%) |
May 24, 2022 | 1.050 | 1.060 | 1.000 | 1.000 | 483,714 | -0.04(-3.85%) |
May 23, 2022 | 1.080 | 1.110 | 1.040 | 1.040 | 494,412 | -0.01(-0.95%) |
May 20, 2022 | 1.130 | 1.165 | 1.040 | 1.050 | 507,313 | -0.07(-6.25%) |
May 19, 2022 | 1.160 | 1.220 | 1.120 | 1.120 | 170,207 | -0.05(-4.27%) |
May 18, 2022 | 1.200 | 1.223 | 1.140 | 1.170 | 251,625 | -0.04(-3.31%) |
May 17, 2022 | 1.290 | 1.340 | 1.190 | 1.210 | 270,030 | -0.04(-3.20%) |
May 16, 2022 | 1.230 | 1.320 | 1.220 | 1.250 | 190,633 | +0.02(+1.63%) |
May 13, 2022 | 1.070 | 1.250 | 1.070 | 1.230 | 570,177 | +0.16(+14.95%) |
May 12, 2022 | 1.000 | 1.100 | 0.9700 | 1.070 | 712,287 | +0.07(+7.00%) |
May 11, 2022 | 1.150 | 1.150 | 1.000 | 1.000 | 409,619 | -0.13(-11.50%) |
May 10, 2022 | 1.110 | 1.150 | 1.010 | 1.130 | 660,841 | +0.10(+9.71%) |
May 09, 2022 | 1.180 | 1.180 | 1.020 | 1.030 | 623,436 | -0.18(-14.88%) |
May 06, 2022 | 1.250 | 1.268 | 1.170 | 1.210 | 313,070 | -0.06(-4.72%) |
May 05, 2022 | 1.390 | 1.400 | 1.265 | 1.270 | 311,195 | -0.15(-10.56%) |
May 04, 2022 | 1.390 | 1.450 | 1.253 | 1.420 | 494,618 | +0.05(+3.65%) |
May 03, 2022 | 1.410 | 1.466 | 1.360 | 1.370 | 310,881 | -0.04(-2.84%) |