Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.3880 | 0 | +0.00(+0.78%) | |||
Aug 30, 2022 | 0.3811 | 0.3870 | 0.3811 | 0.3850 | 282,629 | -0.00(-0.05%) |
Aug 29, 2022 | 0.3910 | 0.3949 | 0.3811 | 0.3852 | 132,605 | -0.00(-0.77%) |
Aug 26, 2022 | 0.3999 | 0.3999 | 0.3825 | 0.3882 | 157,078 | +0.00(+0.49%) |
Aug 25, 2022 | 0.3870 | 0.4199 | 0.3800 | 0.3863 | 887,900 | -0.00(-0.36%) |
Aug 24, 2022 | 0.3865 | 0.3878 | 0.3804 | 0.3877 | 230,486 | +0.00(+0.31%) |
Aug 23, 2022 | 0.3865 | 0.3878 | 0.3865 | 0.3865 | 14,470 | -0.00(-0.36%) |
Aug 22, 2022 | 0.3866 | 0.3879 | 0.3865 | 0.3879 | 37,024 | +0.00(+0.00%) |
Aug 19, 2022 | 0.3852 | 0.3880 | 0.3852 | 0.3879 | 128,724 | -0.00(-0.03%) |
Aug 18, 2022 | 0.3900 | 0.3880 | 0.3851 | 0.3880 | 100,050 | +0.00(+0.00%) |
Aug 17, 2022 | 0.3810 | 0.3880 | 0.3810 | 0.3880 | 109,717 | +0.00(+0.26%) |
Aug 16, 2022 | 0.3813 | 0.3880 | 0.3800 | 0.3870 | 522,555 | +0.00(+0.47%) |
Aug 15, 2022 | 0.3800 | 0.3880 | 0.3813 | 0.3852 | 127,056 | +0.00(+0.03%) |
Aug 12, 2022 | 0.3870 | 0.3885 | 0.3807 | 0.3851 | 187,400 | -0.00(-0.49%) |
Aug 11, 2022 | 0.3875 | 0.3885 | 0.3820 | 0.3870 | 469,833 | +0.00(+0.52%) |
Aug 10, 2022 | 0.3750 | 0.3877 | 0.3750 | 0.3850 | 836,457 | +0.00(+0.89%) |
Aug 09, 2022 | 0.3872 | 0.3872 | 0.3801 | 0.3816 | 72,624 | -0.00(-0.34%) |
Aug 08, 2022 | 0.3850 | 0.3865 | 0.3800 | 0.3829 | 378,789 | +0.00(+0.24%) |
Aug 05, 2022 | 0.3840 | 0.3859 | 0.3800 | 0.3820 | 160,361 | -0.00(-0.60%) |
Aug 04, 2022 | 0.3820 | 0.3852 | 0.3820 | 0.3843 | 44,676 | +0.00(+0.60%) |
Aug 03, 2022 | 0.3850 | 0.3879 | 0.3811 | 0.3820 | 81,690 | -0.00(-0.70%) |
Aug 02, 2022 | 0.3845 | 0.3847 | 0.3807 | 0.3847 | 41,468 | +0.00(+0.05%) |
Aug 01, 2022 | 0.3850 | 0.3850 | 0.3831 | 0.3845 | 57,925 | -0.00(-0.05%) |
Jul 29, 2022 | 0.3850 | 0.3879 | 0.3846 | 0.3847 | 72,223 | -0.00(-0.03%) |
Jul 28, 2022 | 0.3833 | 0.3879 | 0.3833 | 0.3848 | 83,070 | -0.00(-0.08%) |
Jul 27, 2022 | 0.3900 | 0.3900 | 0.3812 | 0.3851 | 71,002 | -0.00(-1.26%) |
Jul 26, 2022 | 0.3900 | 0.3900 | 0.3751 | 0.3900 | 258,944 | +0.01(+2.47%) |
Jul 25, 2022 | 0.4000 | 0.4098 | 0.3700 | 0.3806 | 592,365 | -0.03(-7.49%) |
Jul 22, 2022 | 0.4292 | 0.4485 | 0.4113 | 0.4114 | 50,751 | -0.03(-7.55%) |
Jul 21, 2022 | 0.4465 | 0.4492 | 0.4213 | 0.4450 | 70,300 | +0.02(+4.53%) |
Jul 20, 2022 | 0.3900 | 0.4600 | 0.3836 | 0.4257 | 243,923 | +0.03(+8.29%) |
Jul 19, 2022 | 0.3958 | 0.3963 | 0.3675 | 0.3931 | 108,580 | +0.02(+6.70%) |
Jul 18, 2022 | 0.3700 | 0.4001 | 0.3650 | 0.3684 | 68,568 | +0.01(+2.05%) |
Jul 15, 2022 | 0.3972 | 0.4042 | 0.3600 | 0.3610 | 69,638 | -0.02(-5.17%) |
Jul 14, 2022 | 0.3928 | 0.4000 | 0.3806 | 0.3807 | 66,621 | -0.01(-3.08%) |
Jul 13, 2022 | 0.4265 | 0.4375 | 0.3811 | 0.3928 | 96,482 | -0.03(-7.92%) |
Jul 12, 2022 | 0.5040 | 0.5040 | 0.4130 | 0.4266 | 132,677 | -0.05(-10.64%) |
Jul 11, 2022 | 0.4400 | 0.4775 | 0.4107 | 0.4774 | 132,500 | +0.05(+10.56%) |
Jul 08, 2022 | 0.4300 | 0.4451 | 0.4150 | 0.4318 | 133,657 | +0.02(+5.96%) |
Jul 07, 2022 | 0.3765 | 0.4430 | 0.3765 | 0.4075 | 330,907 | +0.03(+8.20%) |
Jul 06, 2022 | 0.3886 | 0.3998 | 0.3581 | 0.3766 | 114,272 | +0.00(+0.13%) |
Jul 05, 2022 | 0.3826 | 0.3999 | 0.3500 | 0.3761 | 263,670 | +0.01(+4.07%) |
Jul 01, 2022 | 0.3650 | 0.3989 | 0.3510 | 0.3614 | 135,704 | -0.02(-4.92%) |
Jun 30, 2022 | 0.3855 | 0.3869 | 0.3613 | 0.3801 | 125,257 | -0.01(-2.39%) |
Jun 29, 2022 | 0.3980 | 0.3980 | 0.3712 | 0.3894 | 65,005 | +0.01(+1.75%) |
Jun 28, 2022 | 0.4000 | 0.4100 | 0.3714 | 0.3827 | 291,966 | -0.01(-1.85%) |
Jun 27, 2022 | 0.3884 | 0.4382 | 0.3762 | 0.3899 | 208,763 | +0.01(+2.61%) |
Jun 24, 2022 | 0.4000 | 0.4039 | 0.3701 | 0.3800 | 143,365 | +0.01(+2.15%) |
Jun 23, 2022 | 0.4000 | 0.4688 | 0.3600 | 0.3720 | 183,604 | -0.01(-1.38%) |
Jun 22, 2022 | 0.3323 | 0.4000 | 0.3311 | 0.3772 | 318,188 | +0.05(+14.65%) |
Jun 21, 2022 | 0.3379 | 0.3700 | 0.2900 | 0.3290 | 412,906 | -0.02(-5.54%) |
Jun 17, 2022 | 0.4090 | 0.4470 | 0.3483 | 0.3483 | 470,383 | -0.05(-13.23%) |
Jun 16, 2022 | 0.4326 | 0.4590 | 0.4014 | 0.4014 | 228,590 | -0.02(-3.97%) |
Jun 15, 2022 | 0.4149 | 0.4621 | 0.4021 | 0.4180 | 165,299 | +0.00(+0.72%) |
Jun 14, 2022 | 0.4156 | 0.4294 | 0.4000 | 0.4150 | 120,806 | -0.00(-0.38%) |
Jun 13, 2022 | 0.4500 | 0.4790 | 0.4120 | 0.4166 | 226,291 | -0.04(-8.66%) |
Jun 10, 2022 | 0.4983 | 0.4990 | 0.4506 | 0.4561 | 70,132 | -0.02(-3.88%) |
Jun 09, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4745 | 101,936 | +0.00(+0.94%) |
Jun 08, 2022 | 0.4550 | 0.4902 | 0.4450 | 0.4701 | 196,454 | +0.01(+1.10%) |
Jun 07, 2022 | 0.4800 | 0.4761 | 0.4400 | 0.4650 | 141,259 | -0.02(-3.39%) |
Jun 06, 2022 | 0.5200 | 0.5229 | 0.4750 | 0.4813 | 332,981 | -0.02(-4.69%) |
Jun 03, 2022 | 0.5149 | 0.5200 | 0.5020 | 0.5050 | 73,877 | -0.01(-1.10%) |
Jun 02, 2022 | 0.5098 | 0.5297 | 0.5000 | 0.5106 | 254,419 | -0.00(-0.85%) |