Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.3150 | 0.3699 | 0.3149 | 0.3431 | 4,073,452 | -0.06(-14.12%) |
Oct 28, 2022 | 0.4140 | 0.4140 | 0.3946 | 0.3995 | 886,906 | -0.01(-1.96%) |
Oct 27, 2022 | 0.4246 | 0.4291 | 0.3950 | 0.4075 | 1,075,467 | -0.02(-4.99%) |
Oct 26, 2022 | 0.4291 | 0.4291 | 0.4150 | 0.4289 | 486,535 | -0.00(-0.53%) |
Oct 25, 2022 | 0.4300 | 0.4321 | 0.4150 | 0.4312 | 771,924 | +0.01(+1.46%) |
Oct 24, 2022 | 0.4365 | 0.4399 | 0.4200 | 0.4250 | 557,837 | -0.02(-3.41%) |
Oct 21, 2022 | 0.4330 | 0.4500 | 0.4300 | 0.4400 | 301,479 | +0.00(+0.00%) |
Oct 20, 2022 | 0.4353 | 0.4500 | 0.4338 | 0.4400 | 355,961 | +0.00(+0.00%) |
Oct 19, 2022 | 0.4601 | 0.4649 | 0.4350 | 0.4400 | 704,853 | -0.03(-5.38%) |
Oct 18, 2022 | 0.4460 | 0.4650 | 0.4250 | 0.4650 | 1,225,064 | +0.02(+4.38%) |
Oct 17, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4455 | 628,986 | +0.01(+1.25%) |
Oct 14, 2022 | 0.4650 | 0.4690 | 0.4201 | 0.4400 | 1,135,028 | -0.01(-3.25%) |
Oct 13, 2022 | 0.4350 | 0.4700 | 0.4310 | 0.4548 | 532,468 | +0.01(+2.20%) |
Oct 12, 2022 | 0.4190 | 0.4500 | 0.4100 | 0.4450 | 1,996,914 | +0.04(+8.54%) |
Oct 11, 2022 | 0.4050 | 0.4190 | 0.3902 | 0.4100 | 1,182,854 | +0.00(+1.23%) |
Oct 10, 2022 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 1,979,737 | +0.00(+0.75%) |
Oct 07, 2022 | 0.4090 | 0.4137 | 0.3888 | 0.4020 | 832,406 | +0.00(+0.50%) |
Oct 06, 2022 | 0.4490 | 0.4490 | 0.4000 | 0.4000 | 986,101 | -0.02(-4.03%) |
Oct 05, 2022 | 0.3800 | 0.4300 | 0.3800 | 0.4168 | 558,733 | +0.01(+2.91%) |
Oct 04, 2022 | 0.4150 | 0.4158 | 0.3911 | 0.4050 | 928,836 | -0.01(-1.82%) |
Oct 03, 2022 | 0.4100 | 0.4151 | 0.3900 | 0.4125 | 1,054,055 | -0.00(-0.60%) |
Sep 30, 2022 | 0.4525 | 0.4525 | 0.4100 | 0.4150 | 681,534 | -0.02(-3.49%) |
Sep 29, 2022 | 0.4500 | 0.4900 | 0.3620 | 0.4300 | 6,650,546 | -0.15(-25.99%) |
Sep 28, 2022 | 0.6055 | 0.6090 | 0.5620 | 0.5810 | 1,102,285 | -0.02(-2.60%) |
Sep 27, 2022 | 0.5021 | 0.6190 | 0.5021 | 0.5965 | 3,536,568 | +0.12(+26.24%) |
Sep 26, 2022 | 0.4605 | 0.4800 | 0.4200 | 0.4725 | 1,272,679 | +0.01(+1.61%) |
Sep 23, 2022 | 0.4800 | 0.5000 | 0.4512 | 0.4650 | 628,781 | -0.01(-3.12%) |
Sep 22, 2022 | 0.5301 | 0.5499 | 0.4511 | 0.4800 | 1,301,860 | -0.05(-9.60%) |
Sep 21, 2022 | 0.5700 | 0.5800 | 0.5200 | 0.5310 | 904,977 | -0.05(-8.45%) |
Sep 20, 2022 | 0.5955 | 0.6300 | 0.5610 | 0.5800 | 711,588 | -0.02(-3.33%) |
Sep 19, 2022 | 0.5850 | 0.6200 | 0.5710 | 0.6000 | 1,410,861 | +0.02(+2.56%) |
Sep 16, 2022 | 0.6000 | 0.6200 | 0.5736 | 0.5850 | 605,891 | -0.02(-3.31%) |
Sep 15, 2022 | 0.5900 | 0.6218 | 0.5900 | 0.6050 | 535,559 | +0.00(+0.00%) |
Sep 14, 2022 | 0.5900 | 0.6280 | 0.5878 | 0.6050 | 363,023 | -0.01(-2.02%) |
Sep 13, 2022 | 0.6100 | 0.6300 | 0.5800 | 0.6175 | 721,470 | +0.01(+2.07%) |
Sep 12, 2022 | 0.5950 | 0.6400 | 0.5800 | 0.6050 | 1,125,346 | +0.02(+2.54%) |
Sep 09, 2022 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 1,032,897 | +0.03(+6.31%) |
Sep 08, 2022 | 0.5000 | 0.5830 | 0.4650 | 0.5550 | 1,174,752 | +0.06(+11.02%) |
Sep 07, 2022 | 0.4700 | 0.5300 | 0.4600 | 0.4999 | 977,026 | -0.00(-0.02%) |
Sep 06, 2022 | 0.5000 | 0.5100 | 0.4511 | 0.5000 | 899,727 | -0.01(-2.84%) |
Sep 02, 2022 | 0.4639 | 0.5161 | 0.4639 | 0.5146 | 738,223 | +0.02(+4.19%) |
Sep 01, 2022 | 0.5025 | 0.5400 | 0.4511 | 0.4939 | 1,062,773 | -0.03(-5.29%) |
Aug 31, 2022 | 0.5101 | 0.5800 | 0.5050 | 0.5215 | 1,555,884 | -0.00(-0.67%) |
Aug 30, 2022 | 0.5050 | 0.5500 | 0.5050 | 0.5250 | 1,428,058 | +0.01(+0.96%) |
Aug 29, 2022 | 0.6400 | 0.6400 | 0.5125 | 0.5200 | 1,492,919 | -0.11(-16.83%) |
Aug 26, 2022 | 0.6500 | 0.6699 | 0.5825 | 0.6252 | 2,872,711 | -0.02(-2.86%) |
Aug 25, 2022 | 0.6800 | 0.7100 | 0.6400 | 0.6436 | 1,758,562 | -0.06(-8.06%) |
Aug 24, 2022 | 0.6401 | 0.7100 | 0.6200 | 0.7000 | 1,903,690 | +0.04(+6.06%) |
Aug 23, 2022 | 0.6599 | 0.6980 | 0.6500 | 0.6600 | 1,009,308 | +0.00(+0.00%) |
Aug 22, 2022 | 0.7700 | 0.7750 | 0.6600 | 0.6600 | 1,720,332 | -0.10(-12.99%) |
Aug 19, 2022 | 0.7950 | 0.7950 | 0.7300 | 0.7585 | 966,864 | -0.04(-5.19%) |
Aug 18, 2022 | 0.8201 | 0.8398 | 0.7800 | 0.8000 | 1,935,676 | +0.01(+1.45%) |
Aug 17, 2022 | 0.7800 | 0.7998 | 0.7400 | 0.7886 | 1,274,398 | -0.00(-0.16%) |
Aug 16, 2022 | 0.7501 | 0.8099 | 0.7035 | 0.7899 | 3,798,870 | -0.04(-4.54%) |
Aug 15, 2022 | 0.8200 | 0.8600 | 0.7800 | 0.8275 | 1,396,576 | -0.00(-0.30%) |
Aug 12, 2022 | 0.8545 | 0.8770 | 0.8250 | 0.8300 | 1,626,140 | -0.04(-5.13%) |
Aug 11, 2022 | 0.7926 | 0.8800 | 0.7600 | 0.8749 | 2,056,872 | +0.07(+9.36%) |
Aug 10, 2022 | 0.8160 | 0.8345 | 0.7300 | 0.8000 | 2,229,679 | -0.01(-1.84%) |
Aug 09, 2022 | 0.8399 | 0.8600 | 0.7700 | 0.8150 | 5,219,562 | -0.09(-9.44%) |
Aug 08, 2022 | 1.130 | 1.130 | 0.8800 | 0.9000 | 6,926,059 | -0.24(-21.05%) |
Aug 05, 2022 | 1.250 | 1.260 | 1.110 | 1.140 | 5,083,158 | -0.09(-7.32%) |
Aug 04, 2022 | 1.040 | 1.300 | 0.9900 | 1.230 | 9,685,470 | +0.22(+21.78%) |
Aug 03, 2022 | 0.8675 | 1.040 | 0.8650 | 1.010 | 10,770,260 | +0.14(+16.09%) |
Aug 02, 2022 | 0.8101 | 0.8800 | 0.7600 | 0.8700 | 2,968,237 | +0.04(+4.39%) |