Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.3900 | 0.4200 | 0.3810 | 0.4021 | 82,196 | -0.00(-0.72%) |
Sep 29, 2022 | 0.3900 | 0.4100 | 0.3800 | 0.4050 | 451,732 | +0.03(+6.58%) |
Sep 28, 2022 | 0.3800 | 0.4050 | 0.3800 | 0.3800 | 105,766 | -0.01(-3.70%) |
Sep 27, 2022 | 0.4018 | 0.4025 | 0.3772 | 0.3946 | 146,960 | -0.01(-1.79%) |
Sep 26, 2022 | 0.4000 | 0.4150 | 0.3900 | 0.4018 | 121,020 | -0.01(-2.12%) |
Sep 23, 2022 | 0.4085 | 0.4200 | 0.3853 | 0.4105 | 205,309 | -0.01(-2.01%) |
Sep 22, 2022 | 0.4400 | 0.4400 | 0.4101 | 0.4189 | 157,104 | -0.02(-4.80%) |
Sep 21, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 158,602 | -0.01(-1.90%) |
Sep 20, 2022 | 0.4100 | 0.4590 | 0.4029 | 0.4485 | 468,764 | +0.03(+6.71%) |
Sep 19, 2022 | 0.5000 | 0.5000 | 0.4203 | 0.4203 | 410,964 | -0.05(-11.52%) |
Sep 16, 2022 | 0.5100 | 0.5390 | 0.4701 | 0.4750 | 1,056,104 | -0.04(-7.66%) |
Sep 15, 2022 | 0.6000 | 0.6056 | 0.5100 | 0.5144 | 3,321,055 | -0.01(-1.91%) |
Sep 14, 2022 | 0.5800 | 0.7500 | 0.5244 | 0.5244 | 1,286,143 | -0.02(-3.80%) |
Sep 13, 2022 | 0.6300 | 0.6264 | 0.5366 | 0.5451 | 150,060 | -0.09(-13.65%) |
Sep 12, 2022 | 0.6645 | 0.6645 | 0.6125 | 0.6313 | 92,915 | -0.01(-0.83%) |
Sep 09, 2022 | 0.6693 | 0.6790 | 0.6202 | 0.6366 | 105,963 | -0.01(-1.04%) |
Sep 08, 2022 | 0.6500 | 0.6799 | 0.6400 | 0.6433 | 126,654 | -0.02(-2.87%) |
Sep 07, 2022 | 0.7000 | 0.7345 | 0.6510 | 0.6623 | 93,242 | -0.06(-8.72%) |
Sep 06, 2022 | 0.6600 | 0.7400 | 0.6205 | 0.7256 | 180,636 | +0.05(+6.75%) |
Sep 02, 2022 | 0.7141 | 0.7141 | 0.6433 | 0.6797 | 68,145 | -0.02(-3.25%) |
Sep 01, 2022 | 0.7300 | 0.7400 | 0.6625 | 0.7025 | 215,744 | -0.03(-3.78%) |
Aug 31, 2022 | 0.6500 | 0.7301 | 0.6201 | 0.7301 | 249,635 | +0.09(+13.72%) |
Aug 30, 2022 | 0.6050 | 0.6500 | 0.5800 | 0.6420 | 163,866 | +0.04(+7.00%) |
Aug 29, 2022 | 0.5900 | 0.6158 | 0.5605 | 0.6000 | 101,432 | +0.00(+0.20%) |
Aug 26, 2022 | 0.6001 | 0.6200 | 0.5600 | 0.5988 | 246,754 | +0.01(+1.89%) |
Aug 25, 2022 | 0.5728 | 0.6391 | 0.5600 | 0.5877 | 192,920 | +0.02(+3.83%) |
Aug 24, 2022 | 0.5700 | 0.5864 | 0.5660 | 0.5660 | 152,926 | -0.00(-0.02%) |
Aug 23, 2022 | 0.6400 | 0.6600 | 0.5660 | 0.5661 | 267,360 | -0.06(-9.28%) |
Aug 22, 2022 | 0.6300 | 0.6498 | 0.6220 | 0.6240 | 65,663 | -0.02(-3.66%) |
Aug 19, 2022 | 0.6500 | 0.6900 | 0.6350 | 0.6477 | 109,360 | -0.00(-0.38%) |
Aug 18, 2022 | 0.6877 | 0.7200 | 0.5950 | 0.6502 | 276,395 | -0.05(-7.11%) |
Aug 17, 2022 | 0.7055 | 0.7526 | 0.6660 | 0.7000 | 360,261 | -0.01(-1.46%) |
Aug 16, 2022 | 0.7700 | 0.7666 | 0.6823 | 0.7104 | 249,582 | -0.05(-6.86%) |
Aug 15, 2022 | 0.7600 | 0.7976 | 0.7300 | 0.7627 | 133,963 | -0.03(-3.42%) |
Aug 12, 2022 | 0.8400 | 0.8534 | 0.7400 | 0.7897 | 395,044 | -0.06(-7.09%) |
Aug 11, 2022 | 0.8200 | 0.8500 | 0.7407 | 0.8500 | 554,486 | +0.03(+3.66%) |
Aug 10, 2022 | 0.7220 | 0.8200 | 0.6700 | 0.8200 | 756,266 | +0.10(+13.89%) |
Aug 09, 2022 | 0.6496 | 1.020 | 0.6306 | 0.7200 | 6,657,636 | +0.08(+12.50%) |
Aug 08, 2022 | 0.5900 | 0.6500 | 0.5800 | 0.6400 | 391,800 | +0.05(+9.07%) |
Aug 05, 2022 | 0.5654 | 0.6032 | 0.5630 | 0.5868 | 68,153 | +0.00(+0.67%) |
Aug 04, 2022 | 0.5975 | 0.6183 | 0.5501 | 0.5829 | 120,275 | -0.00(-0.78%) |
Aug 03, 2022 | 0.5647 | 0.5976 | 0.5570 | 0.5875 | 171,884 | +0.01(+2.19%) |
Aug 02, 2022 | 0.5800 | 0.5880 | 0.5532 | 0.5749 | 86,994 | -0.01(-1.32%) |
Aug 01, 2022 | 0.5900 | 0.5900 | 0.5400 | 0.5826 | 62,030 | +0.03(+5.93%) |
Jul 29, 2022 | 0.5700 | 0.5800 | 0.5400 | 0.5500 | 121,725 | +0.02(+3.38%) |
Jul 28, 2022 | 0.5655 | 0.5826 | 0.5288 | 0.5320 | 94,600 | +0.01(+2.29%) |
Jul 27, 2022 | 0.5400 | 0.5680 | 0.5062 | 0.5201 | 302,863 | -0.02(-3.93%) |
Jul 26, 2022 | 0.5500 | 0.5935 | 0.5146 | 0.5414 | 255,344 | -0.02(-3.32%) |
Jul 25, 2022 | 0.5844 | 0.5844 | 0.5201 | 0.5600 | 160,382 | -0.04(-7.05%) |
Jul 22, 2022 | 0.6373 | 0.6499 | 0.5646 | 0.6025 | 309,553 | -0.03(-4.37%) |
Jul 21, 2022 | 0.6600 | 0.6700 | 0.6200 | 0.6300 | 175,702 | -0.03(-4.55%) |
Jul 20, 2022 | 0.6200 | 0.6826 | 0.6155 | 0.6600 | 180,500 | +0.04(+6.11%) |
Jul 19, 2022 | 0.6100 | 0.6525 | 0.6048 | 0.6220 | 240,469 | +0.00(+0.34%) |
Jul 18, 2022 | 0.5991 | 0.6368 | 0.5901 | 0.6199 | 169,509 | -0.01(-0.99%) |
Jul 15, 2022 | 0.6200 | 0.6600 | 0.5913 | 0.6261 | 73,625 | +0.01(+1.10%) |
Jul 14, 2022 | 0.6200 | 0.6538 | 0.5901 | 0.6193 | 203,147 | -0.01(-1.34%) |
Jul 13, 2022 | 0.6600 | 0.6891 | 0.6200 | 0.6277 | 303,741 | -0.05(-7.84%) |
Jul 12, 2022 | 0.7175 | 0.7222 | 0.6529 | 0.6811 | 245,550 | -0.05(-6.66%) |
Jul 11, 2022 | 0.8100 | 0.8390 | 0.7290 | 0.7297 | 318,141 | -0.08(-9.91%) |
Jul 08, 2022 | 0.7700 | 0.8100 | 0.7200 | 0.8100 | 548,059 | +0.11(+15.06%) |
Jul 07, 2022 | 0.7126 | 0.7700 | 0.6815 | 0.7040 | 783,104 | +0.03(+4.39%) |
Jul 06, 2022 | 0.6600 | 0.7198 | 0.6200 | 0.6744 | 1,268,328 | -0.03(-4.05%) |
Jul 05, 2022 | 0.8000 | 0.8746 | 0.7000 | 0.7029 | 1,900,157 | -0.19(-20.91%) |