Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.5900 | 0.6294 | 0.5900 | 0.6115 | 519,098 | +0.02(+3.59%) |
Oct 28, 2022 | 0.6000 | 0.6100 | 0.5810 | 0.5903 | 555,453 | -0.01(-1.99%) |
Oct 27, 2022 | 0.6600 | 0.6599 | 0.5901 | 0.6023 | 629,233 | -0.03(-5.43%) |
Oct 26, 2022 | 0.6233 | 0.6700 | 0.6016 | 0.6369 | 805,966 | +0.01(+1.82%) |
Oct 25, 2022 | 0.6000 | 0.6489 | 0.5901 | 0.6255 | 1,015,738 | +0.03(+4.72%) |
Oct 24, 2022 | 0.6200 | 0.6200 | 0.5810 | 0.5973 | 449,290 | -0.01(-2.10%) |
Oct 21, 2022 | 0.6380 | 0.6380 | 0.5810 | 0.6101 | 707,782 | +0.00(+0.08%) |
Oct 20, 2022 | 0.6100 | 0.6397 | 0.5934 | 0.6096 | 973,982 | -0.00(-0.49%) |
Oct 19, 2022 | 0.6300 | 0.6400 | 0.6020 | 0.6126 | 464,855 | -0.01(-1.69%) |
Oct 18, 2022 | 0.6400 | 0.6691 | 0.6100 | 0.6231 | 931,560 | -0.01(-1.14%) |
Oct 17, 2022 | 0.6200 | 0.6630 | 0.6200 | 0.6303 | 1,040,790 | +0.02(+3.33%) |
Oct 14, 2022 | 0.6500 | 0.6800 | 0.6100 | 0.6100 | 655,403 | -0.04(-6.69%) |
Oct 13, 2022 | 0.6582 | 0.6600 | 0.5930 | 0.6537 | 1,150,524 | -0.01(-2.18%) |
Oct 12, 2022 | 0.6500 | 0.7100 | 0.6300 | 0.6683 | 1,118,119 | +0.05(+7.96%) |
Oct 11, 2022 | 0.6600 | 0.7197 | 0.6100 | 0.6190 | 1,363,405 | -0.02(-2.52%) |
Oct 10, 2022 | 0.7100 | 0.7245 | 0.5800 | 0.6350 | 2,245,852 | -0.08(-11.52%) |
Oct 07, 2022 | 0.7400 | 0.7558 | 0.7091 | 0.7177 | 1,076,158 | +0.01(+0.98%) |
Oct 06, 2022 | 0.7301 | 0.7600 | 0.6900 | 0.7107 | 806,023 | -0.02(-2.66%) |
Oct 05, 2022 | 0.7600 | 0.7628 | 0.6913 | 0.7301 | 885,728 | -0.02(-2.65%) |
Oct 04, 2022 | 0.6300 | 0.7600 | 0.6300 | 0.7500 | 2,051,458 | +0.11(+16.90%) |
Oct 03, 2022 | 0.7000 | 0.7149 | 0.6206 | 0.6416 | 2,059,072 | -0.04(-5.84%) |
Sep 30, 2022 | 0.6250 | 0.7500 | 0.6250 | 0.6814 | 2,955,110 | +0.06(+10.28%) |
Sep 29, 2022 | 0.7495 | 0.7495 | 0.6000 | 0.6179 | 16,094,804 | -0.14(-18.70%) |
Sep 28, 2022 | 0.7137 | 0.7600 | 0.6800 | 0.7600 | 4,443,195 | +0.03(+4.25%) |
Sep 27, 2022 | 0.7800 | 0.7800 | 0.7032 | 0.7290 | 3,201,298 | -0.04(-5.02%) |
Sep 26, 2022 | 0.8200 | 0.8300 | 0.7500 | 0.7675 | 3,814,967 | +0.02(+2.32%) |
Sep 23, 2022 | 1.000 | 1.000 | 0.7280 | 0.7501 | 13,889,325 | -0.31(-29.24%) |
Sep 22, 2022 | 1.120 | 1.120 | 1.050 | 1.060 | 1,450,303 | -0.03(-2.75%) |
Sep 21, 2022 | 1.110 | 1.130 | 1.070 | 1.090 | 908,433 | -0.02(-1.80%) |
Sep 20, 2022 | 1.090 | 1.175 | 1.080 | 1.110 | 2,090,692 | +0.04(+3.74%) |
Sep 19, 2022 | 1.200 | 1.250 | 1.060 | 1.070 | 2,522,198 | -0.15(-12.30%) |
Sep 16, 2022 | 1.150 | 1.240 | 1.100 | 1.220 | 1,986,643 | +0.07(+6.09%) |
Sep 15, 2022 | 1.150 | 1.220 | 1.130 | 1.150 | 1,275,538 | -0.02(-1.71%) |
Sep 14, 2022 | 1.100 | 1.200 | 1.060 | 1.170 | 1,360,962 | +0.06(+5.41%) |
Sep 13, 2022 | 1.080 | 1.140 | 1.060 | 1.110 | 1,115,377 | -0.01(-0.89%) |
Sep 12, 2022 | 1.140 | 1.190 | 1.100 | 1.120 | 1,050,642 | -0.02(-1.75%) |
Sep 09, 2022 | 1.090 | 1.140 | 1.090 | 1.140 | 687,806 | +0.05(+4.59%) |
Sep 08, 2022 | 1.130 | 1.140 | 1.080 | 1.090 | 827,189 | -0.03(-2.68%) |
Sep 07, 2022 | 1.110 | 1.130 | 1.090 | 1.120 | 391,992 | +0.01(+0.90%) |
Sep 06, 2022 | 1.090 | 1.140 | 1.080 | 1.110 | 570,019 | +0.02(+1.83%) |
Sep 02, 2022 | 1.120 | 1.120 | 1.080 | 1.090 | 598,588 | -0.02(-1.80%) |
Sep 01, 2022 | 1.100 | 1.137 | 1.080 | 1.110 | 653,163 | -0.02(-1.77%) |
Aug 31, 2022 | 1.140 | 1.150 | 1.110 | 1.130 | 823,924 | +0.00(+0.00%) |
Aug 30, 2022 | 1.190 | 1.190 | 1.100 | 1.130 | 1,290,851 | -0.01(-0.88%) |
Aug 29, 2022 | 1.180 | 1.190 | 1.130 | 1.140 | 1,137,659 | -0.03(-2.56%) |
Aug 26, 2022 | 1.350 | 1.370 | 1.160 | 1.170 | 1,776,429 | -0.17(-12.69%) |
Aug 25, 2022 | 1.370 | 1.400 | 1.290 | 1.340 | 795,047 | -0.04(-2.90%) |
Aug 24, 2022 | 1.250 | 1.380 | 1.220 | 1.380 | 1,577,135 | +0.16(+13.11%) |
Aug 23, 2022 | 1.180 | 1.245 | 1.150 | 1.220 | 1,472,212 | +0.07(+6.09%) |
Aug 22, 2022 | 1.170 | 1.180 | 1.130 | 1.150 | 1,036,950 | -0.03(-2.54%) |
Aug 19, 2022 | 1.200 | 1.220 | 1.160 | 1.180 | 738,507 | -0.06(-4.84%) |
Aug 18, 2022 | 1.200 | 1.260 | 1.170 | 1.240 | 914,272 | +0.02(+1.64%) |
Aug 17, 2022 | 1.340 | 1.348 | 1.200 | 1.220 | 1,448,278 | -0.10(-7.58%) |
Aug 16, 2022 | 1.500 | 1.530 | 1.310 | 1.320 | 1,816,111 | -0.18(-12.00%) |
Aug 15, 2022 | 1.560 | 1.560 | 1.400 | 1.500 | 1,668,620 | +0.01(+0.67%) |
Aug 12, 2022 | 1.370 | 1.520 | 1.300 | 1.490 | 1,447,768 | +0.17(+12.88%) |
Aug 11, 2022 | 1.270 | 1.510 | 1.230 | 1.320 | 2,951,835 | +0.11(+9.09%) |
Aug 10, 2022 | 1.180 | 1.220 | 1.150 | 1.210 | 981,494 | +0.05(+4.31%) |
Aug 09, 2022 | 1.160 | 1.180 | 1.130 | 1.160 | 933,399 | -0.02(-1.69%) |
Aug 08, 2022 | 1.240 | 1.240 | 1.160 | 1.180 | 1,318,377 | +0.04(+3.51%) |
Aug 05, 2022 | 1.200 | 1.210 | 1.130 | 1.140 | 1,778,472 | -0.09(-7.32%) |
Aug 04, 2022 | 1.250 | 1.290 | 1.200 | 1.230 | 1,126,434 | +0.03(+2.50%) |
Aug 03, 2022 | 1.200 | 1.235 | 1.180 | 1.200 | 944,386 | +0.02(+1.69%) |
Aug 02, 2022 | 1.140 | 1.190 | 1.100 | 1.180 | 1,426,612 | +0.04(+3.51%) |