Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.3711 | 0.3949 | 0.3705 | 0.3800 | 32,553 | +0.00(+0.00%) |
Oct 28, 2022 | 0.3800 | 0.3989 | 0.3700 | 0.3800 | 42,262 | -0.01(-1.55%) |
Oct 27, 2022 | 0.3894 | 0.4000 | 0.3708 | 0.3860 | 35,461 | +0.01(+1.31%) |
Oct 26, 2022 | 0.4000 | 0.4199 | 0.3780 | 0.3810 | 32,824 | -0.02(-4.70%) |
Oct 25, 2022 | 0.3800 | 0.4099 | 0.3700 | 0.3998 | 49,573 | +0.04(+9.93%) |
Oct 24, 2022 | 0.4200 | 0.4200 | 0.3637 | 0.3637 | 97,798 | -0.05(-11.29%) |
Oct 21, 2022 | 0.4011 | 0.4149 | 0.3800 | 0.4100 | 97,439 | -0.01(-1.91%) |
Oct 20, 2022 | 0.4200 | 0.4400 | 0.3889 | 0.4180 | 70,732 | -0.01(-2.11%) |
Oct 19, 2022 | 0.4300 | 0.4654 | 0.4050 | 0.4270 | 107,852 | -0.03(-7.17%) |
Oct 18, 2022 | 0.4800 | 0.5300 | 0.4301 | 0.4600 | 237,867 | -0.02(-3.85%) |
Oct 17, 2022 | 0.5000 | 0.5880 | 0.4300 | 0.4784 | 382,481 | -0.11(-18.61%) |
Oct 14, 2022 | 0.7050 | 0.7968 | 0.4655 | 0.5878 | 475,366 | -0.12(-17.21%) |
Oct 13, 2022 | 0.6600 | 0.9890 | 0.6590 | 0.7100 | 2,829,171 | -0.20(-21.62%) |
Oct 12, 2022 | 0.3500 | 0.9500 | 0.3368 | 0.9058 | 8,905,951 | +0.59(+191.16%) |
Oct 11, 2022 | 0.3201 | 0.3500 | 0.2864 | 0.3111 | 26,305 | -0.04(-11.11%) |
Oct 10, 2022 | 0.3530 | 0.3731 | 0.3200 | 0.3500 | 28,926 | -0.02(-6.19%) |
Oct 07, 2022 | 0.3531 | 0.3999 | 0.3531 | 0.3731 | 30,131 | -0.02(-4.58%) |
Oct 06, 2022 | 0.4185 | 0.4250 | 0.3500 | 0.3910 | 118,302 | +0.00(+0.00%) |
Oct 05, 2022 | 0.3400 | 0.4100 | 0.3214 | 0.3910 | 286,167 | +0.09(+28.58%) |
Oct 04, 2022 | 0.2900 | 0.3600 | 0.2801 | 0.3041 | 172,665 | +0.02(+5.22%) |
Oct 03, 2022 | 0.2876 | 0.3799 | 0.2600 | 0.2890 | 671,724 | +0.02(+7.04%) |
Sep 30, 2022 | 0.3000 | 0.3200 | 0.2600 | 0.2700 | 117,680 | -0.05(-14.88%) |
Sep 29, 2022 | 0.3750 | 0.4000 | 0.2533 | 0.3172 | 165,891 | -0.08(-19.29%) |
Sep 28, 2022 | 0.4400 | 0.4400 | 0.3751 | 0.3930 | 17,517 | -0.01(-2.96%) |
Sep 27, 2022 | 0.4413 | 0.4413 | 0.3751 | 0.4050 | 58,899 | +0.01(+1.28%) |
Sep 26, 2022 | 0.3999 | 0.4100 | 0.3868 | 0.3999 | 57,020 | +0.01(+3.39%) |
Sep 23, 2022 | 0.4200 | 0.4242 | 0.3731 | 0.3868 | 42,996 | -0.03(-7.90%) |
Sep 22, 2022 | 0.5600 | 0.5657 | 0.3804 | 0.4200 | 283,717 | -0.17(-28.80%) |
Sep 21, 2022 | 0.5659 | 0.6099 | 0.5659 | 0.5899 | 14,641 | -0.04(-6.29%) |
Sep 20, 2022 | 0.6900 | 0.6950 | 0.5932 | 0.6295 | 94,642 | -0.06(-8.77%) |
Sep 19, 2022 | 0.7300 | 0.8000 | 0.6027 | 0.6900 | 107,804 | -0.07(-9.28%) |
Sep 16, 2022 | 0.8011 | 0.8400 | 0.7401 | 0.7606 | 64,679 | -0.04(-5.48%) |
Sep 15, 2022 | 0.8527 | 0.8529 | 0.8000 | 0.8047 | 44,362 | -0.04(-4.20%) |
Sep 14, 2022 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | 32,251 | -0.06(-7.07%) |
Sep 13, 2022 | 0.9200 | 0.9700 | 0.8898 | 0.9039 | 27,984 | -0.02(-2.28%) |
Sep 12, 2022 | 0.9400 | 0.9400 | 0.9101 | 0.9250 | 2,073 | +0.02(+2.62%) |
Sep 09, 2022 | 0.9700 | 0.9700 | 0.8800 | 0.9014 | 14,032 | -0.00(-0.11%) |
Sep 08, 2022 | 1.000 | 1.030 | 0.8801 | 0.9024 | 128,544 | -0.11(-11.09%) |
Sep 07, 2022 | 1.070 | 1.070 | 0.9600 | 1.015 | 137,914 | +0.00(+0.50%) |
Sep 06, 2022 | 1.000 | 1.060 | 0.9998 | 1.010 | 235,165 | +0.01(+1.00%) |
Sep 02, 2022 | 0.9800 | 1.060 | 0.9500 | 1.000 | 200,989 | +0.03(+3.09%) |
Sep 01, 2022 | 1.032 | 1.032 | 0.9700 | 0.9700 | 38,002 | -0.09(-8.49%) |
Aug 31, 2022 | 1.065 | 1.120 | 0.9546 | 1.060 | 233,157 | +0.02(+1.92%) |
Aug 30, 2022 | 1.010 | 1.100 | 0.9600 | 1.040 | 88,844 | -0.02(-1.89%) |
Aug 29, 2022 | 1.020 | 1.060 | 1.000 | 1.060 | 42,011 | +0.05(+4.95%) |
Aug 26, 2022 | 1.130 | 1.140 | 1.010 | 1.010 | 103,773 | -0.06(-5.61%) |
Aug 25, 2022 | 1.100 | 1.100 | 1.070 | 1.070 | 2,279 | +0.01(+0.94%) |
Aug 24, 2022 | 1.020 | 1.095 | 1.010 | 1.060 | 36,374 | +0.01(+0.95%) |
Aug 23, 2022 | 1.040 | 1.120 | 1.000 | 1.050 | 36,319 | -0.01(-0.94%) |
Aug 22, 2022 | 1.090 | 1.090 | 1.050 | 1.060 | 2,777 | -0.03(-2.75%) |
Aug 19, 2022 | 1.120 | 1.160 | 1.020 | 1.090 | 151,839 | -0.03(-2.68%) |
Aug 18, 2022 | 1.140 | 1.140 | 1.100 | 1.120 | 16,231 | -0.02(-1.75%) |
Aug 17, 2022 | 1.110 | 1.140 | 1.110 | 1.140 | 24,803 | +0.00(+0.00%) |
Aug 16, 2022 | 1.220 | 1.250 | 1.110 | 1.140 | 122,419 | -0.02(-1.72%) |
Aug 15, 2022 | 1.150 | 1.190 | 1.080 | 1.160 | 76,564 | +0.04(+3.57%) |
Aug 12, 2022 | 1.250 | 1.250 | 1.070 | 1.120 | 67,542 | -0.02(-1.75%) |
Aug 11, 2022 | 1.110 | 1.150 | 1.090 | 1.140 | 26,220 | +0.04(+3.64%) |
Aug 10, 2022 | 1.140 | 1.230 | 1.060 | 1.100 | 146,648 | -0.02(-1.79%) |
Aug 09, 2022 | 1.200 | 1.240 | 1.110 | 1.120 | 112,493 | -0.02(-1.75%) |
Aug 08, 2022 | 1.080 | 1.249 | 1.060 | 1.140 | 194,329 | +0.06(+5.56%) |
Aug 05, 2022 | 1.240 | 1.250 | 1.020 | 1.080 | 459,145 | -0.14(-11.48%) |
Aug 04, 2022 | 1.120 | 1.490 | 1.090 | 1.220 | 691,665 | +0.17(+16.20%) |
Aug 03, 2022 | 1.060 | 1.062 | 0.9500 | 1.050 | 75,630 | +0.00(+0.00%) |
Aug 02, 2022 | 0.8900 | 1.190 | 0.8900 | 1.050 | 230,861 | +0.13(+14.13%) |