Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.5000 | 0.5506 | 0.4723 | 0.4723 | 695,835 | -0.02(-4.37%) |
Sep 29, 2022 | 0.5300 | 0.5397 | 0.4900 | 0.4939 | 239,249 | -0.04(-7.41%) |
Sep 28, 2022 | 0.5100 | 0.5500 | 0.4810 | 0.5334 | 444,621 | +0.01(+1.29%) |
Sep 27, 2022 | 0.5300 | 0.5499 | 0.5006 | 0.5266 | 256,726 | -0.00(-0.34%) |
Sep 26, 2022 | 0.5227 | 0.5500 | 0.5201 | 0.5284 | 251,900 | +0.00(+0.13%) |
Sep 23, 2022 | 0.5536 | 0.5774 | 0.5006 | 0.5277 | 426,226 | -0.04(-7.58%) |
Sep 22, 2022 | 0.5700 | 0.5750 | 0.5302 | 0.5710 | 459,097 | +0.00(+0.00%) |
Sep 21, 2022 | 0.6000 | 0.6000 | 0.5601 | 0.5710 | 272,008 | -0.03(-5.20%) |
Sep 20, 2022 | 0.5900 | 0.6181 | 0.5800 | 0.6023 | 233,461 | -0.01(-1.89%) |
Sep 19, 2022 | 0.6348 | 0.6350 | 0.6050 | 0.6139 | 217,429 | -0.02(-3.05%) |
Sep 16, 2022 | 0.6267 | 0.6400 | 0.5874 | 0.6332 | 727,561 | -0.00(-0.36%) |
Sep 15, 2022 | 0.6930 | 0.6996 | 0.6200 | 0.6355 | 493,376 | -0.03(-5.15%) |
Sep 14, 2022 | 0.6835 | 0.7181 | 0.6651 | 0.6700 | 245,065 | -0.01(-2.10%) |
Sep 13, 2022 | 0.7436 | 0.7443 | 0.6730 | 0.6844 | 276,622 | -0.06(-7.63%) |
Sep 12, 2022 | 0.7200 | 0.7420 | 0.6901 | 0.7409 | 154,018 | +0.03(+4.03%) |
Sep 09, 2022 | 0.7099 | 0.7320 | 0.7000 | 0.7122 | 327,049 | +0.00(+0.31%) |
Sep 08, 2022 | 0.7100 | 0.7256 | 0.6720 | 0.7100 | 294,130 | +0.00(+0.31%) |
Sep 07, 2022 | 0.6800 | 0.7100 | 0.6612 | 0.7078 | 453,542 | +0.04(+5.50%) |
Sep 06, 2022 | 0.6899 | 0.6899 | 0.6600 | 0.6709 | 473,120 | -0.01(-2.06%) |
Sep 02, 2022 | 0.6900 | 0.6995 | 0.6600 | 0.6850 | 237,458 | +0.01(+0.85%) |
Sep 01, 2022 | 0.6900 | 0.7026 | 0.6520 | 0.6792 | 474,094 | -0.03(-4.74%) |
Aug 31, 2022 | 0.6800 | 0.7610 | 0.6500 | 0.7130 | 774,989 | +0.04(+5.86%) |
Aug 30, 2022 | 0.7064 | 0.7200 | 0.6500 | 0.6735 | 608,953 | -0.03(-4.16%) |
Aug 29, 2022 | 0.6665 | 0.7199 | 0.6500 | 0.7027 | 712,218 | +0.03(+4.88%) |
Aug 26, 2022 | 0.7200 | 0.7379 | 0.6610 | 0.6700 | 603,912 | -0.05(-7.38%) |
Aug 25, 2022 | 0.7479 | 0.7598 | 0.7080 | 0.7234 | 398,137 | -0.02(-2.34%) |
Aug 24, 2022 | 0.7300 | 0.7600 | 0.7001 | 0.7407 | 536,164 | +0.03(+4.32%) |
Aug 23, 2022 | 0.7200 | 0.7267 | 0.6800 | 0.7100 | 443,815 | -0.00(-0.59%) |
Aug 22, 2022 | 0.7235 | 0.7235 | 0.6900 | 0.7142 | 364,385 | -0.01(-0.82%) |
Aug 19, 2022 | 0.7468 | 0.7665 | 0.6800 | 0.7201 | 2,446,850 | -0.04(-4.91%) |
Aug 18, 2022 | 0.7700 | 0.7700 | 0.7225 | 0.7573 | 803,194 | +0.03(+3.58%) |
Aug 17, 2022 | 0.8000 | 0.8000 | 0.7300 | 0.7311 | 1,939,881 | -0.06(-7.46%) |
Aug 16, 2022 | 0.7800 | 0.8598 | 0.7500 | 0.7900 | 1,792,287 | -0.04(-5.39%) |
Aug 15, 2022 | 0.7700 | 0.9200 | 0.7068 | 0.8350 | 2,338,238 | +0.07(+9.19%) |
Aug 12, 2022 | 0.7959 | 0.7959 | 0.7500 | 0.7647 | 1,148,548 | -0.03(-3.20%) |
Aug 11, 2022 | 0.8301 | 0.8592 | 0.7200 | 0.7900 | 2,181,562 | -0.05(-5.74%) |
Aug 10, 2022 | 0.9500 | 0.9600 | 0.8000 | 0.8381 | 1,694,921 | -0.06(-6.88%) |
Aug 09, 2022 | 0.9800 | 0.9905 | 0.9000 | 0.9000 | 948,902 | -0.08(-8.26%) |
Aug 08, 2022 | 1.030 | 1.050 | 0.9700 | 0.9810 | 914,042 | -0.03(-2.87%) |
Aug 05, 2022 | 1.020 | 1.030 | 0.9806 | 1.010 | 308,404 | +0.00(+0.00%) |
Aug 04, 2022 | 1.000 | 1.050 | 0.9900 | 1.010 | 268,135 | -0.01(-0.98%) |
Aug 03, 2022 | 0.9890 | 1.040 | 0.9890 | 1.020 | 272,765 | +0.03(+3.13%) |
Aug 02, 2022 | 0.9830 | 1.000 | 0.9700 | 0.9890 | 161,753 | +0.00(+0.36%) |
Aug 01, 2022 | 1.040 | 1.050 | 0.9319 | 0.9855 | 656,871 | -0.02(-2.43%) |
Jul 29, 2022 | 1.010 | 1.080 | 1.000 | 1.010 | 528,100 | -0.01(-0.98%) |
Jul 28, 2022 | 1.010 | 1.050 | 0.9800 | 1.020 | 371,956 | -0.03(-2.86%) |
Jul 27, 2022 | 1.000 | 1.050 | 0.9700 | 1.050 | 254,922 | +0.05(+5.00%) |
Jul 26, 2022 | 1.000 | 1.010 | 0.9800 | 1.000 | 197,924 | -0.01(-0.99%) |
Jul 25, 2022 | 1.010 | 1.050 | 0.9800 | 1.010 | 334,199 | +0.01(+1.00%) |
Jul 22, 2022 | 1.120 | 1.120 | 1.000 | 1.000 | 308,728 | -0.08(-7.41%) |
Jul 21, 2022 | 1.070 | 1.080 | 1.030 | 1.080 | 372,997 | +0.00(+0.00%) |
Jul 20, 2022 | 1.090 | 1.120 | 1.070 | 1.080 | 292,460 | +0.01(+0.93%) |
Jul 19, 2022 | 1.030 | 1.100 | 1.010 | 1.070 | 351,589 | +0.06(+5.94%) |
Jul 18, 2022 | 1.040 | 1.040 | 0.9850 | 1.010 | 337,407 | +0.02(+1.88%) |
Jul 15, 2022 | 0.9999 | 1.005 | 0.9300 | 0.9914 | 306,044 | +0.02(+1.73%) |
Jul 14, 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9745 | 313,301 | -0.02(-1.96%) |
Jul 13, 2022 | 1.010 | 1.010 | 0.9603 | 0.9940 | 412,042 | -0.01(-0.60%) |
Jul 12, 2022 | 0.9900 | 1.020 | 0.9700 | 1.000 | 265,041 | +0.01(+1.00%) |
Jul 11, 2022 | 1.110 | 1.110 | 0.9800 | 0.9901 | 474,448 | -0.11(-9.99%) |
Jul 08, 2022 | 1.140 | 1.140 | 1.050 | 1.100 | 637,593 | -0.04(-3.51%) |
Jul 07, 2022 | 1.040 | 1.140 | 1.030 | 1.140 | 960,520 | +0.13(+12.87%) |
Jul 06, 2022 | 1.050 | 1.060 | 1.000 | 1.010 | 567,785 | -0.03(-2.88%) |
Jul 05, 2022 | 1.010 | 1.040 | 0.9600 | 1.040 | 391,477 | +0.03(+2.97%) |