Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.3705 | 0.3859 | 0.3697 | 0.3701 | 250,957 | -0.01(-2.61%) |
Oct 28, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 184,386 | -0.01(-2.01%) |
Oct 27, 2022 | 0.3800 | 0.3994 | 0.3800 | 0.3878 | 73,157 | +0.00(+0.99%) |
Oct 26, 2022 | 0.3700 | 0.3997 | 0.3700 | 0.3840 | 139,309 | +0.00(+0.55%) |
Oct 25, 2022 | 0.3700 | 0.3828 | 0.3602 | 0.3819 | 118,705 | +0.01(+3.24%) |
Oct 24, 2022 | 0.3700 | 0.3799 | 0.3600 | 0.3699 | 121,520 | -0.01(-1.75%) |
Oct 21, 2022 | 0.3750 | 0.3900 | 0.3711 | 0.3765 | 353,762 | -0.00(-0.03%) |
Oct 20, 2022 | 0.3856 | 0.3943 | 0.3720 | 0.3766 | 60,848 | -0.01(-1.67%) |
Oct 19, 2022 | 0.3900 | 0.4084 | 0.3830 | 0.3830 | 358,565 | -0.02(-3.82%) |
Oct 18, 2022 | 0.3800 | 0.4000 | 0.3780 | 0.3982 | 270,616 | +0.02(+5.68%) |
Oct 17, 2022 | 0.3800 | 0.3924 | 0.3750 | 0.3768 | 166,423 | -0.00(-0.79%) |
Oct 14, 2022 | 0.3710 | 0.3885 | 0.3710 | 0.3798 | 82,965 | +0.01(+2.34%) |
Oct 13, 2022 | 0.3800 | 0.3867 | 0.3621 | 0.3711 | 229,156 | -0.01(-1.33%) |
Oct 12, 2022 | 0.3750 | 0.3802 | 0.3610 | 0.3761 | 244,360 | -0.00(-1.13%) |
Oct 11, 2022 | 0.3800 | 0.3899 | 0.3800 | 0.3804 | 66,708 | -0.00(-0.16%) |
Oct 10, 2022 | 0.4000 | 0.4132 | 0.3810 | 0.3810 | 555,312 | -0.02(-5.97%) |
Oct 07, 2022 | 0.4073 | 0.4149 | 0.4000 | 0.4052 | 309,075 | -0.01(-2.36%) |
Oct 06, 2022 | 0.4175 | 0.4274 | 0.4100 | 0.4150 | 242,273 | -0.00(-0.60%) |
Oct 05, 2022 | 0.4012 | 0.4293 | 0.4000 | 0.4175 | 179,748 | +0.01(+2.10%) |
Oct 04, 2022 | 0.4150 | 0.4299 | 0.4069 | 0.4089 | 165,252 | +0.00(+0.74%) |
Oct 03, 2022 | 0.4079 | 0.4260 | 0.4005 | 0.4059 | 212,977 | -0.00(-0.27%) |
Sep 30, 2022 | 0.4200 | 0.4460 | 0.4070 | 0.4070 | 211,251 | -0.03(-7.50%) |
Sep 29, 2022 | 0.4267 | 0.4500 | 0.4207 | 0.4400 | 151,123 | +0.00(+0.69%) |
Sep 28, 2022 | 0.4100 | 0.4474 | 0.4100 | 0.4370 | 103,843 | +0.02(+4.87%) |
Sep 27, 2022 | 0.4319 | 0.4496 | 0.4106 | 0.4167 | 114,606 | -0.01(-1.88%) |
Sep 26, 2022 | 0.4200 | 0.4551 | 0.4236 | 0.4247 | 133,516 | -0.01(-2.75%) |
Sep 23, 2022 | 0.4500 | 0.4501 | 0.4200 | 0.4367 | 383,667 | -0.02(-4.65%) |
Sep 22, 2022 | 0.4984 | 0.4984 | 0.4500 | 0.4580 | 549,473 | -0.04(-7.29%) |
Sep 21, 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4940 | 164,914 | +0.00(+0.10%) |
Sep 20, 2022 | 0.5000 | 0.5098 | 0.4900 | 0.4935 | 92,728 | -0.01(-1.28%) |
Sep 19, 2022 | 0.5100 | 0.5149 | 0.4900 | 0.4999 | 229,004 | -0.02(-3.18%) |
Sep 16, 2022 | 0.5150 | 0.5163 | 0.5000 | 0.5163 | 274,105 | +0.01(+2.97%) |
Sep 15, 2022 | 0.5050 | 0.5172 | 0.4858 | 0.5014 | 495,081 | +0.02(+4.74%) |
Sep 14, 2022 | 0.4900 | 0.5100 | 0.4787 | 0.4787 | 284,789 | -0.00(-0.68%) |
Sep 13, 2022 | 0.4960 | 0.4960 | 0.4800 | 0.4820 | 140,603 | -0.01(-2.82%) |
Sep 12, 2022 | 0.4872 | 0.5150 | 0.4800 | 0.4960 | 474,771 | +0.01(+3.05%) |
Sep 09, 2022 | 0.4643 | 0.4842 | 0.4600 | 0.4813 | 327,446 | +0.01(+2.75%) |
Sep 08, 2022 | 0.4600 | 0.4757 | 0.4500 | 0.4684 | 260,173 | +0.00(+0.77%) |
Sep 07, 2022 | 0.4722 | 0.5000 | 0.4514 | 0.4648 | 212,041 | -0.00(-0.62%) |
Sep 06, 2022 | 0.4900 | 0.5000 | 0.4577 | 0.4677 | 208,192 | -0.02(-3.98%) |
Sep 02, 2022 | 0.4824 | 0.4918 | 0.4800 | 0.4871 | 172,212 | -0.01(-1.99%) |
Sep 01, 2022 | 0.5095 | 0.5160 | 0.4711 | 0.4970 | 413,593 | -0.02(-3.81%) |
Aug 31, 2022 | 0.5289 | 0.5289 | 0.5164 | 0.5167 | 102,831 | -0.01(-1.30%) |
Aug 30, 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5235 | 200,895 | +0.01(+1.22%) |
Aug 29, 2022 | 0.5100 | 0.5329 | 0.5001 | 0.5172 | 350,908 | +0.01(+1.41%) |
Aug 26, 2022 | 0.5100 | 0.5300 | 0.4651 | 0.5100 | 800,980 | -0.00(-0.22%) |
Aug 25, 2022 | 0.5100 | 0.5205 | 0.5050 | 0.5111 | 141,138 | -0.01(-1.79%) |
Aug 24, 2022 | 0.5031 | 0.5400 | 0.5031 | 0.5204 | 189,299 | +0.01(+2.04%) |
Aug 23, 2022 | 0.5165 | 0.5299 | 0.5070 | 0.5100 | 202,588 | -0.01(-0.97%) |
Aug 22, 2022 | 0.5300 | 0.5416 | 0.5150 | 0.5150 | 181,137 | -0.03(-6.09%) |
Aug 19, 2022 | 0.5500 | 0.5744 | 0.5350 | 0.5484 | 237,410 | -0.03(-4.53%) |
Aug 18, 2022 | 0.5000 | 0.5900 | 0.5000 | 0.5744 | 1,645,387 | +0.07(+13.41%) |
Aug 17, 2022 | 0.5300 | 0.5300 | 0.5026 | 0.5065 | 165,187 | -0.02(-3.12%) |
Aug 16, 2022 | 0.4900 | 0.5300 | 0.4820 | 0.5228 | 560,552 | +0.01(+2.31%) |
Aug 15, 2022 | 0.4900 | 0.5197 | 0.4796 | 0.5110 | 624,060 | +0.03(+5.36%) |
Aug 12, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 265,566 | +0.00(+0.98%) |
Aug 11, 2022 | 0.4748 | 0.4884 | 0.4748 | 0.4803 | 92,259 | +0.00(+0.23%) |
Aug 10, 2022 | 0.4700 | 0.4886 | 0.4350 | 0.4792 | 246,073 | +0.00(+0.67%) |
Aug 09, 2022 | 0.4723 | 0.4871 | 0.4700 | 0.4760 | 142,450 | -0.01(-2.24%) |
Aug 08, 2022 | 0.4650 | 0.4968 | 0.4650 | 0.4869 | 193,143 | +0.01(+1.69%) |
Aug 05, 2022 | 0.4664 | 0.4894 | 0.4584 | 0.4788 | 249,645 | +0.01(+1.87%) |
Aug 04, 2022 | 0.5100 | 0.5185 | 0.4500 | 0.4700 | 417,202 | -0.03(-6.06%) |
Aug 03, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5003 | 342,177 | +0.02(+3.47%) |
Aug 02, 2022 | 0.4600 | 0.4891 | 0.4600 | 0.4835 | 119,845 | +0.02(+4.31%) |