Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.3850 | 0.4200 | 0.3850 | 0.4050 | 208,000 | +0.02(+3.85%) |
Sep 29, 2022 | 0.3700 | 0.4000 | 0.3650 | 0.3900 | 299,480 | +0.02(+5.41%) |
Sep 28, 2022 | 0.3500 | 0.3850 | 0.3500 | 0.3700 | 188,510 | +0.02(+6.47%) |
Sep 27, 2022 | 0.3650 | 0.3650 | 0.3350 | 0.3475 | 257,731 | +0.00(+0.72%) |
Sep 26, 2022 | 0.3500 | 0.3550 | 0.3300 | 0.3450 | 166,648 | -0.01(-1.43%) |
Sep 23, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 489,381 | -0.04(-9.09%) |
Sep 22, 2022 | 0.3800 | 0.3950 | 0.3700 | 0.3850 | 97,179 | -0.01(-1.28%) |
Sep 21, 2022 | 0.3950 | 0.4100 | 0.3850 | 0.3900 | 137,253 | +0.01(+2.63%) |
Sep 20, 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 100,237 | -0.02(-3.80%) |
Sep 19, 2022 | 0.3850 | 0.3950 | 0.3700 | 0.3950 | 357,222 | +0.02(+5.33%) |
Sep 16, 2022 | 0.4050 | 0.4200 | 0.3750 | 0.3750 | 2,305,402 | -0.03(-6.25%) |
Sep 15, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 382,896 | -0.03(-6.98%) |
Sep 14, 2022 | 0.4550 | 0.4550 | 0.4200 | 0.4300 | 271,313 | -0.02(-4.44%) |
Sep 13, 2022 | 0.4450 | 0.4600 | 0.4375 | 0.4500 | 138,748 | +0.01(+1.12%) |
Sep 12, 2022 | 0.4450 | 0.4750 | 0.4450 | 0.4450 | 331,622 | +0.00(+0.00%) |
Sep 09, 2022 | 0.4250 | 0.4500 | 0.4200 | 0.4450 | 255,649 | +0.04(+8.54%) |
Sep 08, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 313,242 | -0.03(-6.82%) |
Sep 07, 2022 | 0.4200 | 0.4550 | 0.4200 | 0.4400 | 138,009 | +0.03(+7.32%) |
Sep 06, 2022 | 0.4250 | 0.4325 | 0.4100 | 0.4100 | 151,984 | -0.02(-3.53%) |
Sep 02, 2022 | 0.4250 | 0 | +0.01(+2.41%) | |||
Sep 01, 2022 | 0.4200 | 0.4350 | 0.4150 | 0.4150 | 249,908 | -0.03(-5.68%) |
Aug 31, 2022 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 69,324 | +0.02(+3.53%) |
Aug 30, 2022 | 0.4400 | 0.4600 | 0.4200 | 0.4250 | 230,065 | -0.01(-2.30%) |
Aug 29, 2022 | 0.4300 | 0.4450 | 0.4300 | 0.4350 | 127,518 | -0.01(-2.25%) |
Aug 26, 2022 | 0.4550 | 0.4600 | 0.4400 | 0.4450 | 257,849 | -0.01(-1.11%) |
Aug 25, 2022 | 0.4600 | 0.4650 | 0.4450 | 0.4500 | 123,887 | -0.01(-2.17%) |
Aug 24, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 271,032 | +0.04(+8.24%) |
Aug 23, 2022 | 0.4250 | 0.4400 | 0.4200 | 0.4250 | 207,843 | +0.00(+0.00%) |
Aug 22, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 233,463 | -0.01(-1.16%) |
Aug 19, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 455,016 | -0.02(-3.37%) |
Aug 18, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4450 | 432,862 | +0.02(+3.49%) |
Aug 17, 2022 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 625,132 | -0.02(-4.44%) |
Aug 16, 2022 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 514,175 | +0.00(+0.00%) |
Aug 15, 2022 | 0.4450 | 0.4525 | 0.4450 | 0.4500 | 267,598 | +0.00(+0.00%) |
Aug 12, 2022 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 456,106 | -0.01(-1.10%) |
Aug 11, 2022 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 797,604 | -0.01(-2.15%) |
Aug 10, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4650 | 676,734 | -0.01(-2.11%) |
Aug 09, 2022 | 0.4700 | 0.4925 | 0.4600 | 0.4750 | 336,322 | +0.01(+2.15%) |
Aug 08, 2022 | 0.4700 | 0.4800 | 0.4500 | 0.4650 | 1,225,548 | +0.01(+2.20%) |
Aug 05, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4550 | 338,485 | -0.01(-2.15%) |
Aug 04, 2022 | 0.4700 | 0.4850 | 0.4600 | 0.4650 | 383,138 | +0.00(+0.00%) |
Aug 03, 2022 | 0.4800 | 0.4850 | 0.4650 | 0.4650 | 387,394 | -0.02(-4.12%) |
Aug 02, 2022 | 0.4850 | 0.5200 | 0.4750 | 0.4850 | 618,214 | +0.00(+0.52%) |
Jul 29, 2022 | 0.4825 | 0 | -0.02(-3.50%) | |||
Jul 28, 2022 | 0.4900 | 0.5100 | 0.4850 | 0.5000 | 288,916 | +0.02(+4.17%) |
Jul 27, 2022 | 0.4750 | 0.4850 | 0.4600 | 0.4800 | 386,996 | +0.01(+1.05%) |
Jul 26, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4750 | 142,637 | -0.01(-1.04%) |
Jul 25, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 438,104 | -0.02(-3.52%) |
Jul 22, 2022 | 0.4800 | 0.5200 | 0.4800 | 0.4975 | 716,550 | +0.03(+6.99%) |
Jul 21, 2022 | 0.4750 | 0.4900 | 0.4600 | 0.4650 | 644,211 | -0.00(-1.06%) |
Jul 20, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 156,388 | -0.02(-3.09%) |
Jul 19, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4850 | 232,901 | +0.02(+4.30%) |
Jul 18, 2022 | 0.4750 | 0.5200 | 0.4650 | 0.4650 | 274,976 | -0.00(-1.06%) |
Jul 15, 2022 | 0.4950 | 0.5000 | 0.4700 | 0.4700 | 532,085 | -0.03(-5.05%) |
Jul 14, 2022 | 0.5000 | 0.5200 | 0.4850 | 0.4950 | 429,376 | +0.00(+0.00%) |
Jul 13, 2022 | 0.5200 | 0.5500 | 0.4950 | 0.4950 | 189,145 | -0.03(-4.81%) |
Jul 12, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 79,475 | +0.00(+0.00%) |
Jul 11, 2022 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 99,021 | -0.02(-3.70%) |
Jul 08, 2022 | 0.5200 | 0.5500 | 0.5100 | 0.5400 | 175,097 | +0.01(+1.89%) |
Jul 07, 2022 | 0.5000 | 0.5300 | 0.4950 | 0.5300 | 270,790 | +0.02(+3.92%) |
Jul 06, 2022 | 0.5300 | 0.5500 | 0.4800 | 0.5100 | 495,940 | -0.04(-7.27%) |
Jul 05, 2022 | 0.5700 | 0.5700 | 0.5100 | 0.5500 | 374,571 | -0.04(-6.78%) |