Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.0781 | 0.0784 | 0.0750 | 0.0762 | 1,224,810 | -0.00(-0.50%) |
Sep 29, 2022 | 0.0784 | 0.0807 | 0.0735 | 0.0765 | 3,231,633 | -0.00(-5.63%) |
Sep 28, 2022 | 0.0731 | 0.0830 | 0.0742 | 0.0811 | 5,275,040 | +0.01(+10.94%) |
Sep 27, 2022 | 0.0727 | 0.0754 | 0.0723 | 0.0731 | 1,964,670 | +0.00(+2.67%) |
Sep 26, 2022 | 0.0739 | 0.0800 | 0.0689 | 0.0712 | 5,243,734 | -0.01(-8.33%) |
Sep 23, 2022 | 0.0746 | 0.0795 | 0.0727 | 0.0777 | 4,797,917 | +0.00(+1.24%) |
Sep 22, 2022 | 0.0811 | 0.0828 | 0.0744 | 0.0767 | 11,530,722 | -0.01(-6.28%) |
Sep 21, 2022 | 0.0857 | 0.0876 | 0.0819 | 0.0819 | 2,230,033 | -0.00(-4.87%) |
Sep 20, 2022 | 0.0834 | 0.0861 | 0.0819 | 0.0861 | 2,876,974 | +0.00(+2.26%) |
Sep 19, 2022 | 0.0857 | 0.0868 | 0.0826 | 0.0841 | 4,464,637 | -0.00(-3.49%) |
Sep 16, 2022 | 0.0876 | 0.0897 | 0.0857 | 0.0872 | 2,594,015 | -0.00(-1.72%) |
Sep 15, 2022 | 0.0914 | 0.0924 | 0.0883 | 0.0887 | 3,800,493 | -0.00(-3.72%) |
Sep 14, 2022 | 0.0929 | 0.0940 | 0.0895 | 0.0921 | 1,837,793 | +0.00(+0.41%) |
Sep 13, 2022 | 0.0971 | 0.1005 | 0.0914 | 0.0918 | 3,412,061 | -0.01(-10.74%) |
Sep 12, 2022 | 0.0994 | 0.1028 | 0.0968 | 0.1028 | 2,167,921 | +0.00(+3.05%) |
Sep 09, 2022 | 0.0990 | 0.1039 | 0.0975 | 0.0998 | 2,402,267 | +0.00(+1.95%) |
Sep 08, 2022 | 0.0944 | 0.1001 | 0.0940 | 0.0979 | 4,091,043 | +0.00(+1.02%) |
Sep 07, 2022 | 0.0948 | 0.0975 | 0.0914 | 0.0969 | 2,631,282 | +0.00(+4.69%) |
Sep 06, 2022 | 0.0910 | 0.0979 | 0.0883 | 0.0925 | 4,920,750 | +0.00(+1.67%) |
Sep 02, 2022 | 0.0921 | 0.0921 | 0.0861 | 0.0910 | 4,299,835 | +0.00(+1.27%) |
Sep 01, 2022 | 0.0915 | 0.0915 | 0.0872 | 0.0899 | 4,372,427 | -0.00(-4.07%) |
Aug 31, 2022 | 0.0925 | 0.0979 | 0.0910 | 0.0937 | 3,981,788 | +0.00(+3.36%) |
Aug 30, 2022 | 0.0998 | 0.1024 | 0.0906 | 0.0906 | 6,458,591 | -0.01(-8.46%) |
Aug 29, 2022 | 0.0990 | 0.1047 | 0.0960 | 0.0990 | 8,150,781 | -0.00(-3.70%) |
Aug 26, 2022 | 0.1119 | 0.1131 | 0.1017 | 0.1028 | 7,838,721 | -0.01(-6.57%) |
Aug 25, 2022 | 0.0952 | 0.1135 | 0.0937 | 0.1100 | 13,119,251 | +0.01(+15.14%) |
Aug 24, 2022 | 0.0918 | 0.0986 | 0.0901 | 0.0956 | 9,767,569 | +0.00(+4.58%) |
Aug 23, 2022 | 0.0921 | 0.0977 | 0.0887 | 0.0914 | 12,363,344 | +0.00(+1.27%) |
Aug 22, 2022 | 0.0967 | 0.0967 | 0.0876 | 0.0902 | 18,902,590 | -0.00(-1.25%) |
Aug 19, 2022 | 0.0952 | 0.0990 | 0.0899 | 0.0914 | 6,905,170 | -0.01(-5.88%) |
Aug 18, 2022 | 0.0960 | 0.0990 | 0.0895 | 0.0971 | 40,253,092 | +0.00(+1.59%) |
Aug 17, 2022 | 0.1005 | 0.1009 | 0.0948 | 0.0956 | 5,225,613 | -0.01(-5.64%) |
Aug 16, 2022 | 0.1123 | 0.1169 | 0.1013 | 0.1013 | 11,330,413 | -0.01(-11.04%) |
Aug 15, 2022 | 0.1150 | 0.1237 | 0.1059 | 0.1138 | 12,008,581 | -0.00(-0.33%) |
Aug 12, 2022 | 0.1070 | 0.1173 | 0.1028 | 0.1142 | 21,507,872 | +0.01(+14.94%) |
Aug 11, 2022 | 0.0994 | 0.1119 | 0.0990 | 0.0994 | 13,726,351 | -0.00(-3.33%) |
Aug 10, 2022 | 0.0916 | 0.1089 | 0.0916 | 0.1028 | 15,032,971 | +0.01(+12.50%) |
Aug 09, 2022 | 0.0963 | 0.1173 | 0.0910 | 0.0914 | 24,700,662 | -0.00(-2.44%) |
Aug 08, 2022 | 0.0921 | 0.0940 | 0.0861 | 0.0937 | 13,556,796 | +0.01(+7.42%) |
Aug 05, 2022 | 0.0845 | 0.0887 | 0.0845 | 0.0872 | 4,505,030 | +0.00(+0.44%) |
Aug 04, 2022 | 0.0861 | 0.0906 | 0.0857 | 0.0868 | 2,099,216 | +0.00(+1.33%) |
Aug 03, 2022 | 0.0872 | 0.0887 | 0.0800 | 0.0857 | 5,018,948 | -0.00(-0.88%) |
Aug 02, 2022 | 0.0849 | 0.0887 | 0.0849 | 0.0864 | 877,794 | +0.00(+0.89%) |
Aug 01, 2022 | 0.0872 | 0.0891 | 0.0850 | 0.0857 | 562,610 | -0.00(-1.75%) |
Jul 29, 2022 | 0.0864 | 0.0895 | 0.0841 | 0.0872 | 1,750,362 | +0.00(+0.88%) |
Jul 28, 2022 | 0.0887 | 0.0891 | 0.0841 | 0.0864 | 3,415,186 | -0.00(-2.16%) |
Jul 27, 2022 | 0.0868 | 0.0908 | 0.0857 | 0.0883 | 2,085,402 | +0.00(+4.04%) |
Jul 26, 2022 | 0.0838 | 0.0875 | 0.0830 | 0.0849 | 2,553,044 | +0.00(+0.90%) |
Jul 25, 2022 | 0.0853 | 0.0878 | 0.0822 | 0.0841 | 2,941,372 | -0.00(-1.34%) |
Jul 22, 2022 | 0.0918 | 0.0952 | 0.0838 | 0.0853 | 3,796,790 | -0.01(-7.82%) |
Jul 21, 2022 | 0.0918 | 0.0954 | 0.0864 | 0.0925 | 4,939,160 | +0.00(+0.41%) |
Jul 20, 2022 | 0.0899 | 0.0952 | 0.0895 | 0.0921 | 3,966,660 | +0.00(+2.54%) |
Jul 19, 2022 | 0.0891 | 0.0910 | 0.0859 | 0.0899 | 4,608,297 | +0.00(+3.06%) |
Jul 18, 2022 | 0.0906 | 0.0937 | 0.0862 | 0.0872 | 6,375,783 | -0.00(-0.43%) |
Jul 15, 2022 | 0.0921 | 0.0925 | 0.0868 | 0.0876 | 5,290,982 | -0.00(-2.13%) |
Jul 14, 2022 | 0.0906 | 0.0910 | 0.0890 | 0.0895 | 1,846,223 | -0.00(-1.26%) |
Jul 13, 2022 | 0.0914 | 0.0937 | 0.0868 | 0.0906 | 2,971,312 | +0.00(+0.85%) |
Jul 12, 2022 | 0.0929 | 0.0933 | 0.0857 | 0.0899 | 3,662,218 | -0.00(-2.07%) |
Jul 11, 2022 | 0.1070 | 0.1078 | 0.0914 | 0.0918 | 5,087,416 | -0.02(-14.24%) |
Jul 08, 2022 | 0.1017 | 0.1070 | 0.0979 | 0.1070 | 4,553,774 | +0.00(+4.07%) |
Jul 07, 2022 | 0.0925 | 0.1047 | 0.0925 | 0.1028 | 32,225,064 | +0.01(+12.50%) |
Jul 06, 2022 | 0.0929 | 0.0963 | 0.0899 | 0.0914 | 4,339,440 | -0.00(-1.23%) |
Jul 05, 2022 | 0.0857 | 0.0933 | 0.0838 | 0.0925 | 7,074,804 | +0.01(+6.58%) |