Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.4702 | 0.4800 | 0.4516 | 0.4600 | 1,521,185 | -0.01(-1.50%) |
Oct 28, 2022 | 0.4419 | 0.4670 | 0.4301 | 0.4670 | 1,539,949 | +0.04(+8.50%) |
Oct 27, 2022 | 0.4400 | 0.4400 | 0.4131 | 0.4304 | 949,416 | -0.00(-0.62%) |
Oct 26, 2022 | 0.4000 | 0.4400 | 0.3987 | 0.4331 | 2,090,844 | +0.03(+6.62%) |
Oct 25, 2022 | 0.4100 | 0.4200 | 0.4013 | 0.4062 | 3,122,677 | -0.00(-0.90%) |
Oct 24, 2022 | 0.3972 | 0.4896 | 0.3815 | 0.4099 | 13,268,065 | +0.02(+5.10%) |
Oct 21, 2022 | 0.3900 | 0.4180 | 0.3718 | 0.3900 | 4,881,080 | +0.01(+3.17%) |
Oct 20, 2022 | 0.3800 | 0.3936 | 0.3720 | 0.3780 | 1,348,775 | +0.00(+0.35%) |
Oct 19, 2022 | 0.4010 | 0.4145 | 0.3717 | 0.3767 | 2,450,008 | -0.04(-10.31%) |
Oct 18, 2022 | 0.4100 | 0.4298 | 0.4013 | 0.4200 | 871,009 | +0.00(+1.11%) |
Oct 17, 2022 | 0.4032 | 0.4175 | 0.3954 | 0.4154 | 1,213,048 | +0.02(+5.38%) |
Oct 14, 2022 | 0.4047 | 0.4150 | 0.3812 | 0.3942 | 1,236,830 | -0.01(-2.38%) |
Oct 13, 2022 | 0.3800 | 0.4100 | 0.3600 | 0.4038 | 3,076,553 | +0.02(+6.12%) |
Oct 12, 2022 | 0.4100 | 0.4100 | 0.3650 | 0.3805 | 1,822,369 | +0.00(+0.13%) |
Oct 11, 2022 | 0.4100 | 0.4146 | 0.3713 | 0.3800 | 2,608,587 | -0.03(-7.34%) |
Oct 10, 2022 | 0.4200 | 0.4280 | 0.4100 | 0.4101 | 2,128,774 | -0.01(-2.40%) |
Oct 07, 2022 | 0.4300 | 0.4365 | 0.4200 | 0.4202 | 1,441,112 | -0.02(-4.26%) |
Oct 06, 2022 | 0.4248 | 0.4480 | 0.4210 | 0.4389 | 1,858,862 | +0.01(+3.05%) |
Oct 05, 2022 | 0.4422 | 0.4422 | 0.4155 | 0.4259 | 2,497,617 | -0.02(-4.85%) |
Oct 04, 2022 | 0.4207 | 0.4500 | 0.4101 | 0.4476 | 3,908,830 | +0.03(+7.86%) |
Oct 03, 2022 | 0.4369 | 0.4475 | 0.4100 | 0.4150 | 3,299,766 | -0.02(-3.49%) |
Sep 30, 2022 | 0.4540 | 0.4589 | 0.4300 | 0.4300 | 3,469,973 | -0.02(-4.44%) |
Sep 29, 2022 | 0.4695 | 0.4695 | 0.4400 | 0.4500 | 2,678,168 | -0.03(-5.80%) |
Sep 28, 2022 | 0.4500 | 0.4820 | 0.4313 | 0.4777 | 4,672,971 | +0.04(+8.49%) |
Sep 27, 2022 | 0.4700 | 0.4872 | 0.4350 | 0.4403 | 4,791,628 | -0.02(-4.28%) |
Sep 26, 2022 | 0.4300 | 0.4700 | 0.4250 | 0.4600 | 7,512,618 | +0.03(+7.63%) |
Sep 23, 2022 | 0.4743 | 0.4801 | 0.4150 | 0.4274 | 15,336,713 | -0.21(-32.65%) |
Sep 21, 2022 | 0.6346 | 2,728,335 | -0.03(-4.27%) | |||
Sep 20, 2022 | 0.7593 | 0.8256 | 0.6500 | 0.6629 | 21,797,616 | -0.40(-37.46%) |
Sep 19, 2022 | 1.050 | 1.080 | 1.030 | 1.060 | 3,019,828 | -0.02(-1.85%) |
Sep 16, 2022 | 1.090 | 1.090 | 1.010 | 1.080 | 6,139,530 | -0.05(-4.42%) |
Sep 15, 2022 | 1.170 | 1.170 | 1.110 | 1.130 | 3,814,856 | -0.05(-4.24%) |
Sep 14, 2022 | 1.160 | 1.220 | 1.110 | 1.180 | 7,348,890 | +0.01(+0.85%) |
Sep 13, 2022 | 1.140 | 1.230 | 1.120 | 1.170 | 13,058,667 | -0.09(-7.14%) |
Sep 12, 2022 | 1.500 | 1.550 | 1.260 | 1.260 | 47,578,548 | -0.03(-2.70%) |
Sep 09, 2022 | 1.260 | 1.300 | 1.210 | 1.295 | 19,518,730 | +0.03(+2.78%) |
Sep 08, 2022 | 1.220 | 1.310 | 1.190 | 1.260 | 6,966,083 | +0.06(+5.00%) |
Sep 07, 2022 | 1.250 | 1.270 | 1.150 | 1.200 | 3,871,702 | -0.04(-3.23%) |
Sep 06, 2022 | 1.260 | 1.280 | 1.220 | 1.240 | 3,629,938 | +0.03(+2.48%) |
Sep 02, 2022 | 1.240 | 1.295 | 1.180 | 1.210 | 2,835,880 | +0.02(+1.68%) |
Sep 01, 2022 | 1.140 | 1.220 | 1.065 | 1.190 | 3,241,528 | +0.06(+5.31%) |
Aug 31, 2022 | 1.170 | 1.200 | 1.130 | 1.130 | 1,856,581 | -0.02(-1.74%) |
Aug 30, 2022 | 1.160 | 1.170 | 1.110 | 1.150 | 2,858,705 | +0.01(+0.88%) |
Aug 29, 2022 | 1.230 | 1.250 | 1.120 | 1.140 | 4,627,269 | -0.10(-8.06%) |
Aug 26, 2022 | 1.320 | 1.320 | 1.180 | 1.240 | 3,301,890 | -0.08(-6.06%) |
Aug 25, 2022 | 1.350 | 1.350 | 1.285 | 1.320 | 2,139,865 | -0.01(-0.75%) |
Aug 24, 2022 | 1.280 | 1.335 | 1.260 | 1.330 | 1,987,779 | +0.04(+3.10%) |
Aug 23, 2022 | 1.270 | 1.335 | 1.260 | 1.290 | 2,569,752 | +0.02(+1.57%) |
Aug 22, 2022 | 1.240 | 1.310 | 1.230 | 1.270 | 3,301,079 | +0.00(+0.00%) |
Aug 19, 2022 | 1.310 | 1.330 | 1.250 | 1.270 | 3,940,330 | -0.10(-7.30%) |
Aug 18, 2022 | 1.250 | 1.400 | 1.230 | 1.370 | 4,375,492 | +0.14(+11.38%) |
Aug 17, 2022 | 1.410 | 1.410 | 1.210 | 1.230 | 7,398,771 | -0.18(-12.77%) |
Aug 16, 2022 | 1.540 | 1.550 | 1.370 | 1.410 | 5,910,064 | -0.15(-9.62%) |
Aug 15, 2022 | 1.400 | 1.570 | 1.345 | 1.560 | 4,336,518 | +0.20(+14.71%) |
Aug 12, 2022 | 1.230 | 1.380 | 1.221 | 1.360 | 3,919,160 | +0.15(+12.40%) |
Aug 11, 2022 | 1.250 | 1.289 | 1.200 | 1.210 | 3,834,385 | +0.09(+8.04%) |
Aug 10, 2022 | 1.060 | 1.120 | 1.000 | 1.120 | 2,960,129 | +0.08(+7.69%) |
Aug 09, 2022 | 1.100 | 1.120 | 1.010 | 1.040 | 2,140,160 | -0.06(-5.45%) |
Aug 08, 2022 | 1.120 | 1.135 | 1.060 | 1.100 | 2,318,600 | +0.04(+3.77%) |
Aug 05, 2022 | 0.9400 | 1.120 | 0.9400 | 1.060 | 4,159,988 | +0.12(+13.28%) |
Aug 04, 2022 | 0.9087 | 0.9396 | 0.8703 | 0.9357 | 1,845,958 | +0.06(+6.33%) |
Aug 03, 2022 | 0.8500 | 0.9270 | 0.8426 | 0.8800 | 2,837,787 | +0.04(+5.38%) |
Aug 02, 2022 | 0.8200 | 0.8689 | 0.8150 | 0.8351 | 1,294,185 | +0.01(+1.03%) |