Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.4200 | 0.4450 | 0.3250 | 0.3614 | 575,675 | -0.06(-13.95%) |
Sep 29, 2022 | 0.3727 | 0.4238 | 0.3705 | 0.4200 | 418,506 | +0.03(+7.72%) |
Sep 28, 2022 | 0.3570 | 0.4080 | 0.3550 | 0.3899 | 465,990 | +0.02(+6.82%) |
Sep 27, 2022 | 0.3696 | 0.3700 | 0.3531 | 0.3650 | 189,562 | +0.01(+1.81%) |
Sep 26, 2022 | 0.3710 | 0.3710 | 0.3500 | 0.3585 | 277,968 | -0.01(-1.78%) |
Sep 23, 2022 | 0.3600 | 0.3650 | 0.3400 | 0.3650 | 382,134 | +0.01(+3.11%) |
Sep 22, 2022 | 0.3980 | 0.3980 | 0.3401 | 0.3540 | 646,210 | -0.05(-11.28%) |
Sep 21, 2022 | 0.4200 | 0.4400 | 0.3910 | 0.3990 | 395,982 | -0.02(-5.00%) |
Sep 20, 2022 | 0.4280 | 0.4280 | 0.4100 | 0.4200 | 467,577 | -0.01(-1.18%) |
Sep 19, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 556,015 | -0.03(-5.56%) |
Sep 16, 2022 | 0.4750 | 0.4870 | 0.4345 | 0.4500 | 875,250 | -0.03(-7.22%) |
Sep 15, 2022 | 0.4941 | 0.5050 | 0.4750 | 0.4850 | 429,616 | -0.01(-1.02%) |
Sep 14, 2022 | 0.5200 | 0.5200 | 0.4760 | 0.4900 | 484,584 | -0.01(-1.27%) |
Sep 13, 2022 | 0.5090 | 0.5170 | 0.4750 | 0.4963 | 680,455 | -0.02(-4.02%) |
Sep 12, 2022 | 0.5400 | 0.5495 | 0.5060 | 0.5171 | 498,003 | -0.02(-2.82%) |
Sep 09, 2022 | 0.5800 | 0.5846 | 0.5001 | 0.5321 | 737,877 | -0.01(-2.35%) |
Sep 08, 2022 | 0.5412 | 0.5828 | 0.5358 | 0.5449 | 1,161,417 | -0.08(-12.98%) |
Sep 07, 2022 | 0.5830 | 0.6500 | 0.5551 | 0.6262 | 1,825,557 | +0.03(+4.37%) |
Sep 06, 2022 | 0.6800 | 0.6899 | 0.5661 | 0.6000 | 2,345,309 | -0.05(-7.69%) |
Sep 02, 2022 | 0.6700 | 0.7105 | 0.6205 | 0.6500 | 5,593,915 | +0.01(+1.56%) |
Sep 01, 2022 | 0.6000 | 0.6578 | 0.5620 | 0.6400 | 4,749,616 | +0.03(+5.66%) |
Aug 31, 2022 | 0.5900 | 0.6220 | 0.5800 | 0.6057 | 376,901 | +0.02(+2.68%) |
Aug 30, 2022 | 0.6220 | 0.6490 | 0.5500 | 0.5899 | 658,882 | -0.05(-7.91%) |
Aug 29, 2022 | 0.6700 | 0.6700 | 0.6144 | 0.6406 | 426,674 | -0.02(-3.20%) |
Aug 26, 2022 | 0.6900 | 0.7000 | 0.6374 | 0.6618 | 726,203 | -0.04(-5.46%) |
Aug 25, 2022 | 0.7400 | 0.7499 | 0.6805 | 0.7000 | 989,833 | -0.04(-5.98%) |
Aug 24, 2022 | 0.7400 | 0.7700 | 0.7281 | 0.7445 | 569,121 | -0.01(-1.40%) |
Aug 23, 2022 | 0.8100 | 0.8100 | 0.7551 | 0.7551 | 537,182 | -0.06(-7.53%) |
Aug 22, 2022 | 0.8175 | 0.8600 | 0.7833 | 0.8166 | 2,492,244 | -0.02(-2.04%) |
Aug 19, 2022 | 0.8600 | 0.8643 | 0.8249 | 0.8336 | 1,055,526 | -0.02(-1.91%) |
Aug 18, 2022 | 0.8500 | 0.8593 | 0.8100 | 0.8498 | 947,414 | +0.04(+4.68%) |
Aug 17, 2022 | 0.8300 | 0.8671 | 0.7528 | 0.8118 | 3,225,786 | -0.03(-4.01%) |
Aug 16, 2022 | 0.9400 | 0.9700 | 0.8334 | 0.8457 | 10,871,570 | -0.02(-2.79%) |
Aug 15, 2022 | 0.8800 | 0.8966 | 0.8538 | 0.8700 | 949,177 | +0.01(+1.16%) |
Aug 12, 2022 | 0.8500 | 0.8661 | 0.8220 | 0.8600 | 502,184 | +0.01(+1.00%) |
Aug 11, 2022 | 0.8900 | 0.9000 | 0.8377 | 0.8515 | 570,793 | -0.04(-4.11%) |
Aug 10, 2022 | 0.8900 | 0.9000 | 0.8231 | 0.8880 | 372,686 | -0.01(-1.33%) |
Aug 09, 2022 | 0.9600 | 0.9745 | 0.8335 | 0.9000 | 1,310,269 | -0.13(-12.62%) |
Aug 08, 2022 | 1.060 | 1.070 | 0.9300 | 1.030 | 1,205,347 | -0.07(-6.36%) |
Aug 05, 2022 | 0.9300 | 1.140 | 0.8900 | 1.100 | 3,342,965 | +0.02(+1.85%) |
Aug 04, 2022 | 0.9400 | 1.240 | 0.8900 | 1.080 | 6,017,250 | +0.04(+3.85%) |
Aug 03, 2022 | 1.160 | 1.190 | 0.9200 | 1.040 | 27,317,320 | +0.31(+42.50%) |
Aug 02, 2022 | 0.6900 | 0.7497 | 0.6385 | 0.7298 | 2,743,239 | +0.10(+15.37%) |
Aug 01, 2022 | 0.6600 | 0.6900 | 0.6272 | 0.6326 | 146,791 | -0.06(-8.32%) |
Jul 29, 2022 | 0.6800 | 0.6980 | 0.6682 | 0.6900 | 62,234 | +0.01(+1.83%) |
Jul 28, 2022 | 0.6800 | 0.7001 | 0.6500 | 0.6776 | 18,835 | -0.01(-1.21%) |
Jul 27, 2022 | 0.6900 | 0.7180 | 0.6638 | 0.6859 | 36,074 | +0.02(+3.67%) |
Jul 26, 2022 | 0.7000 | 0.7182 | 0.6018 | 0.6616 | 117,957 | -0.04(-5.49%) |
Jul 25, 2022 | 0.7200 | 0.7564 | 0.7000 | 0.7000 | 70,579 | -0.02(-2.78%) |
Jul 22, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 95,213 | -0.05(-6.49%) |
Jul 21, 2022 | 0.8000 | 0.8200 | 0.7421 | 0.7700 | 130,027 | -0.03(-4.10%) |
Jul 20, 2022 | 0.7659 | 0.8200 | 0.7601 | 0.8029 | 107,983 | +0.04(+4.82%) |
Jul 19, 2022 | 0.8000 | 0.8200 | 0.7600 | 0.7660 | 109,582 | +0.01(+0.79%) |
Jul 18, 2022 | 0.8300 | 0.8400 | 0.7600 | 0.7600 | 131,470 | -0.04(-4.70%) |
Jul 15, 2022 | 0.7900 | 0.8000 | 0.7800 | 0.7975 | 42,742 | +0.00(+0.36%) |
Jul 14, 2022 | 0.7700 | 0.8220 | 0.7620 | 0.7946 | 54,823 | -0.03(-3.68%) |
Jul 13, 2022 | 0.8300 | 0.8303 | 0.8000 | 0.8250 | 51,830 | -0.00(-0.25%) |
Jul 12, 2022 | 0.8300 | 0.8500 | 0.8101 | 0.8271 | 51,834 | -0.01(-1.08%) |
Jul 11, 2022 | 0.8300 | 0.8480 | 0.7903 | 0.8361 | 85,350 | +0.01(+0.73%) |
Jul 08, 2022 | 0.7800 | 0.8300 | 0.7701 | 0.8300 | 209,851 | +0.05(+6.64%) |
Jul 07, 2022 | 0.7500 | 0.8100 | 0.7100 | 0.7783 | 214,795 | +0.05(+6.62%) |
Jul 06, 2022 | 0.6700 | 0.7488 | 0.6600 | 0.7300 | 225,825 | +0.07(+11.45%) |
Jul 05, 2022 | 0.6500 | 0.6670 | 0.6300 | 0.6550 | 56,660 | +0.02(+3.10%) |