Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.4600 | 0.4799 | 0.4404 | 0.4795 | 1,484,490 | +0.03(+7.13%) |
Aug 30, 2022 | 0.4673 | 0.4673 | 0.4418 | 0.4476 | 714,593 | -0.01(-3.05%) |
Aug 29, 2022 | 0.4600 | 0.4702 | 0.4510 | 0.4617 | 645,701 | -0.01(-2.51%) |
Aug 26, 2022 | 0.4800 | 0.4812 | 0.4612 | 0.4736 | 926,320 | -0.02(-3.72%) |
Aug 25, 2022 | 0.4660 | 0.4990 | 0.4600 | 0.4919 | 1,424,801 | +0.02(+5.11%) |
Aug 24, 2022 | 0.4759 | 0.4839 | 0.4505 | 0.4680 | 1,323,229 | +0.00(+0.62%) |
Aug 23, 2022 | 0.4375 | 0.4663 | 0.4350 | 0.4651 | 1,224,853 | +0.02(+4.54%) |
Aug 22, 2022 | 0.4285 | 0.4495 | 0.4112 | 0.4449 | 2,894,937 | -0.01(-2.56%) |
Aug 19, 2022 | 0.4900 | 0.4900 | 0.4501 | 0.4566 | 2,540,449 | -0.04(-7.27%) |
Aug 18, 2022 | 0.4950 | 0.5050 | 0.4815 | 0.4924 | 1,512,996 | -0.01(-1.52%) |
Aug 17, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | 3,415,580 | -0.02(-3.88%) |
Aug 16, 2022 | 0.5400 | 0.5400 | 0.5130 | 0.5202 | 2,363,684 | -0.02(-2.98%) |
Aug 15, 2022 | 0.5500 | 0.5500 | 0.5160 | 0.5362 | 2,945,492 | +0.02(+3.12%) |
Aug 12, 2022 | 0.5500 | 0.5650 | 0.5151 | 0.5200 | 6,183,789 | -0.02(-3.33%) |
Aug 11, 2022 | 0.6000 | 0.6191 | 0.5191 | 0.5379 | 24,694,654 | -0.57(-51.54%) |
Aug 10, 2022 | 1.100 | 1.150 | 1.060 | 1.110 | 2,874,540 | +0.01(+0.91%) |
Aug 09, 2022 | 1.100 | 1.190 | 1.020 | 1.100 | 2,772,919 | +0.00(+0.00%) |
Aug 08, 2022 | 0.9400 | 1.140 | 0.9000 | 1.100 | 4,793,520 | +0.15(+15.18%) |
Aug 05, 2022 | 0.9624 | 0.9959 | 0.8404 | 0.9550 | 13,751,524 | +0.33(+51.61%) |
Aug 04, 2022 | 0.5800 | 0.6600 | 0.5800 | 0.6299 | 6,487,068 | +0.05(+8.49%) |
Aug 03, 2022 | 0.5500 | 0.6234 | 0.5300 | 0.5806 | 522,237 | +0.04(+7.52%) |
Aug 02, 2022 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 443,282 | +0.03(+6.24%) |
Aug 01, 2022 | 0.5300 | 0.5300 | 0.4950 | 0.5083 | 259,827 | +0.00(+0.26%) |
Jul 29, 2022 | 0.5189 | 0.5399 | 0.5001 | 0.5070 | 200,128 | -0.02(-3.35%) |
Jul 28, 2022 | 0.5300 | 0.5353 | 0.4900 | 0.5246 | 537,892 | -0.01(-2.33%) |
Jul 27, 2022 | 0.5600 | 0.5900 | 0.5162 | 0.5371 | 472,369 | -0.03(-5.77%) |
Jul 26, 2022 | 0.6290 | 0.6356 | 0.5640 | 0.5700 | 391,487 | -0.05(-7.66%) |
Jul 25, 2022 | 0.6600 | 0.7300 | 0.6000 | 0.6173 | 502,124 | -0.02(-3.82%) |
Jul 22, 2022 | 0.6800 | 0.6900 | 0.6320 | 0.6418 | 162,882 | -0.04(-5.27%) |
Jul 21, 2022 | 0.6900 | 0.7000 | 0.6519 | 0.6775 | 349,414 | +0.01(+1.80%) |
Jul 20, 2022 | 0.6291 | 0.6800 | 0.6200 | 0.6655 | 368,066 | +0.04(+5.79%) |
Jul 19, 2022 | 0.6161 | 0.6454 | 0.5978 | 0.6291 | 312,265 | +0.02(+3.13%) |
Jul 18, 2022 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 254,386 | +0.02(+2.78%) |
Jul 15, 2022 | 0.5900 | 0.6199 | 0.5609 | 0.5935 | 539,052 | +0.01(+1.71%) |
Jul 14, 2022 | 0.5500 | 0.6193 | 0.5418 | 0.5835 | 418,371 | +0.02(+3.46%) |
Jul 13, 2022 | 0.5700 | 0.5760 | 0.5301 | 0.5640 | 424,972 | -0.01(-1.05%) |
Jul 12, 2022 | 0.5000 | 0.5985 | 0.4761 | 0.5700 | 891,914 | +0.06(+12.34%) |
Jul 11, 2022 | 0.5582 | 0.5582 | 0.5050 | 0.5074 | 736,886 | -0.05(-9.00%) |
Jul 08, 2022 | 0.5273 | 0.5655 | 0.5273 | 0.5576 | 783,561 | +0.02(+4.62%) |
Jul 07, 2022 | 0.4800 | 0.5400 | 0.4779 | 0.5330 | 863,148 | +0.05(+11.20%) |
Jul 06, 2022 | 0.4804 | 0.5000 | 0.4678 | 0.4793 | 472,343 | -0.01(-1.58%) |
Jul 05, 2022 | 0.4200 | 0.5170 | 0.4229 | 0.4870 | 1,834,705 | +0.05(+12.47%) |
Jul 01, 2022 | 0.4252 | 0.4400 | 0.4094 | 0.4330 | 494,961 | +0.02(+5.76%) |
Jun 30, 2022 | 0.4100 | 0.4394 | 0.4051 | 0.4094 | 1,021,732 | -0.01(-2.48%) |
Jun 29, 2022 | 0.4521 | 0.4755 | 0.4112 | 0.4198 | 4,909,589 | -0.04(-8.14%) |
Jun 28, 2022 | 0.4880 | 0.4880 | 0.4503 | 0.4570 | 560,163 | -0.02(-3.79%) |
Jun 27, 2022 | 0.5200 | 0.5294 | 0.4700 | 0.4750 | 1,251,690 | -0.03(-5.00%) |
Jun 24, 2022 | 0.5489 | 0.5793 | 0.4900 | 0.5000 | 13,847,824 | -0.04(-7.41%) |
Jun 23, 2022 | 0.5200 | 0.5515 | 0.5000 | 0.5400 | 1,994,155 | +0.01(+2.25%) |
Jun 22, 2022 | 0.4900 | 0.5776 | 0.4876 | 0.5281 | 1,882,131 | -0.00(-0.04%) |
Jun 21, 2022 | 0.4900 | 0.5450 | 0.4815 | 0.5283 | 923,377 | +0.04(+8.24%) |
Jun 17, 2022 | 0.4810 | 0.5105 | 0.4603 | 0.4881 | 943,805 | +0.00(+0.93%) |
Jun 16, 2022 | 0.4911 | 0.4911 | 0.4500 | 0.4836 | 509,094 | -0.01(-1.43%) |
Jun 15, 2022 | 0.4700 | 0.5000 | 0.4534 | 0.4906 | 610,482 | +0.04(+8.06%) |
Jun 14, 2022 | 0.4600 | 0.4800 | 0.4501 | 0.4540 | 497,272 | -0.02(-3.63%) |
Jun 13, 2022 | 0.4900 | 0.4989 | 0.4400 | 0.4711 | 937,167 | -0.03(-5.80%) |
Jun 10, 2022 | 0.5669 | 0.5898 | 0.5000 | 0.5001 | 741,354 | -0.09(-15.24%) |
Jun 09, 2022 | 0.5544 | 0.6000 | 0.5304 | 0.5900 | 832,104 | +0.03(+4.96%) |
Jun 08, 2022 | 0.5600 | 0.6271 | 0.5361 | 0.5621 | 1,092,950 | -0.00(-0.23%) |
Jun 07, 2022 | 0.5000 | 0.5799 | 0.4950 | 0.5634 | 1,516,082 | +0.03(+6.30%) |
Jun 06, 2022 | 0.4855 | 0.5600 | 0.4855 | 0.5300 | 1,535,968 | +0.04(+7.37%) |
Jun 03, 2022 | 0.4398 | 0.5000 | 0.4323 | 0.4936 | 1,094,122 | +0.06(+14.18%) |
Jun 02, 2022 | 0.4480 | 0.4492 | 0.4210 | 0.4323 | 745,095 | -0.01(-2.04%) |