Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2022 | 0.7900 | 0.8700 | 0.7610 | 0.8334 | 3,654,269 | +0.06(+8.23%) |
Jul 29, 2022 | 0.7550 | 0.8200 | 0.7350 | 0.7700 | 4,721,171 | +0.03(+4.04%) |
Jul 28, 2022 | 0.7075 | 0.7500 | 0.6650 | 0.7401 | 2,815,133 | +0.04(+5.73%) |
Jul 27, 2022 | 0.7300 | 0.7550 | 0.6650 | 0.7000 | 2,538,246 | -0.03(-4.11%) |
Jul 26, 2022 | 0.6751 | 0.8700 | 0.5880 | 0.7300 | 6,337,494 | +0.05(+8.15%) |
Jul 25, 2022 | 0.7300 | 0.7351 | 0.6550 | 0.6750 | 3,934,302 | -0.06(-8.78%) |
Jul 22, 2022 | 0.7140 | 0.7750 | 0.6901 | 0.7400 | 7,474,129 | +0.05(+7.56%) |
Jul 21, 2022 | 0.5700 | 0.6899 | 0.5276 | 0.6880 | 6,885,550 | +0.10(+17.61%) |
Jul 20, 2022 | 0.4450 | 0.5850 | 0.4300 | 0.5850 | 6,768,189 | +0.14(+32.95%) |
Jul 19, 2022 | 0.4220 | 0.4599 | 0.4078 | 0.4400 | 1,089,528 | +0.02(+4.27%) |
Jul 18, 2022 | 0.4400 | 0.4599 | 0.4101 | 0.4220 | 1,203,628 | -0.02(-4.07%) |
Jul 15, 2022 | 0.4010 | 0.4599 | 0.4010 | 0.4399 | 3,156,877 | +0.04(+9.97%) |
Jul 14, 2022 | 0.4000 | 0.4120 | 0.3900 | 0.4000 | 2,424,071 | +0.01(+1.91%) |
Jul 13, 2022 | 0.4150 | 0.4200 | 0.3890 | 0.3925 | 2,111,759 | -0.02(-4.27%) |
Jul 12, 2022 | 0.4217 | 0.4290 | 0.3950 | 0.4100 | 1,417,606 | -0.01(-2.40%) |
Jul 11, 2022 | 0.4590 | 0.4700 | 0.4100 | 0.4201 | 1,149,073 | -0.04(-9.66%) |
Jul 08, 2022 | 0.4300 | 0.4700 | 0.4100 | 0.4650 | 2,090,553 | +0.04(+8.64%) |
Jul 07, 2022 | 0.4150 | 0.4550 | 0.4001 | 0.4280 | 3,928,426 | +0.02(+4.39%) |
Jul 06, 2022 | 0.3910 | 0.4100 | 0.3810 | 0.4100 | 653,958 | +0.02(+4.86%) |
Jul 05, 2022 | 0.3950 | 0.4000 | 0.3810 | 0.3910 | 675,085 | -0.01(-1.51%) |
Jul 01, 2022 | 0.4200 | 0.4290 | 0.3940 | 0.3970 | 2,336,827 | -0.02(-5.45%) |
Jun 30, 2022 | 0.4059 | 0.4300 | 0.4000 | 0.4199 | 553,463 | +0.01(+3.19%) |
Jun 29, 2022 | 0.4300 | 0.4300 | 0.4050 | 0.4069 | 425,183 | -0.02(-4.26%) |
Jun 28, 2022 | 0.4250 | 0.4270 | 0.3950 | 0.4250 | 677,234 | -0.02(-3.41%) |
Jun 27, 2022 | 0.4260 | 0.4400 | 0.4100 | 0.4400 | 535,905 | +0.00(+0.00%) |
Jun 24, 2022 | 0.3900 | 0.4470 | 0.3900 | 0.4400 | 908,344 | +0.03(+7.98%) |
Jun 23, 2022 | 0.3989 | 0.4150 | 0.3700 | 0.4075 | 628,842 | +0.02(+4.76%) |
Jun 22, 2022 | 0.3710 | 0.3890 | 0.3574 | 0.3890 | 775,442 | +0.03(+7.07%) |
Jun 21, 2022 | 0.3600 | 0.3890 | 0.3501 | 0.3633 | 1,452,301 | +0.00(+0.92%) |
Jun 17, 2022 | 0.3800 | 0.3800 | 0.3320 | 0.3600 | 1,671,290 | -0.01(-2.70%) |
Jun 16, 2022 | 0.4098 | 0.4099 | 0.3550 | 0.3700 | 562,685 | -0.03(-6.78%) |
Jun 15, 2022 | 0.3400 | 0.4000 | 0.3261 | 0.3969 | 1,395,780 | +0.07(+22.01%) |
Jun 14, 2022 | 0.3500 | 0.3600 | 0.3100 | 0.3253 | 2,008,985 | -0.03(-7.32%) |
Jun 13, 2022 | 0.4400 | 0.4400 | 0.3510 | 0.3510 | 1,362,530 | -0.07(-16.43%) |
Jun 10, 2022 | 0.4970 | 0.5000 | 0.4010 | 0.4200 | 3,204,974 | -0.09(-17.49%) |
Jun 09, 2022 | 0.5159 | 0.5300 | 0.4499 | 0.5090 | 3,102,597 | +0.01(+1.80%) |
Jun 08, 2022 | 0.4420 | 0.5399 | 0.4419 | 0.5000 | 4,126,248 | +0.07(+14.94%) |
Jun 07, 2022 | 0.3470 | 0.4420 | 0.3331 | 0.4350 | 3,823,634 | +0.09(+25.00%) |
Jun 06, 2022 | 0.3310 | 0.3500 | 0.3310 | 0.3480 | 621,916 | +0.02(+5.39%) |
Jun 03, 2022 | 0.3470 | 0.3470 | 0.3302 | 0.3302 | 714,895 | -0.02(-4.57%) |
Jun 02, 2022 | 0.3155 | 0.3470 | 0.3155 | 0.3460 | 1,648,487 | +0.03(+9.74%) |