Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.5290 | 0.5550 | 0.5115 | 0.5515 | 29,337 | +0.02(+4.33%) |
Dec 29, 2022 | 0.5522 | 0.5522 | 0.5002 | 0.5286 | 11,966 | +0.03(+5.26%) |
Dec 28, 2022 | 0.4897 | 0.5036 | 0.4896 | 0.5022 | 10,196 | +0.01(+2.53%) |
Dec 27, 2022 | 0.4898 | 0.4899 | 0.4850 | 0.4898 | 3,109 | +0.00(+0.10%) |
Dec 23, 2022 | 0.4986 | 0.4986 | 0.4710 | 0.4893 | 16,654 | +0.01(+2.19%) |
Dec 22, 2022 | 0.4510 | 0.4788 | 0.4510 | 0.4788 | 33,848 | +0.03(+5.81%) |
Dec 21, 2022 | 0.4500 | 0.4656 | 0.4500 | 0.4525 | 20,448 | -0.01(-2.16%) |
Dec 20, 2022 | 0.4590 | 0.4900 | 0.4310 | 0.4625 | 78,209 | +0.00(+0.76%) |
Dec 19, 2022 | 0.4410 | 0.4598 | 0.4401 | 0.4590 | 37,561 | -0.00(-0.22%) |
Dec 16, 2022 | 0.4410 | 0.4600 | 0.4410 | 0.4600 | 19,211 | +0.02(+4.24%) |
Dec 15, 2022 | 0.4500 | 0.4737 | 0.4413 | 0.4413 | 32,347 | -0.02(-4.07%) |
Dec 14, 2022 | 0.4701 | 0.4727 | 0.4600 | 0.4600 | 11,021 | -0.01(-2.89%) |
Dec 13, 2022 | 0.5110 | 0.5211 | 0.4737 | 0.4737 | 82,743 | -0.05(-9.34%) |
Dec 12, 2022 | 0.4901 | 0.6701 | 0.4901 | 0.5225 | 522,905 | +0.03(+6.61%) |
Dec 09, 2022 | 0.4900 | 0.5000 | 0.4749 | 0.4901 | 50,829 | +0.01(+2.90%) |
Dec 08, 2022 | 0.5100 | 0.5200 | 0.4511 | 0.4763 | 75,312 | -0.06(-10.55%) |
Dec 07, 2022 | 0.5816 | 0.6096 | 0.5325 | 0.5325 | 36,168 | -0.05(-8.19%) |
Dec 06, 2022 | 0.5860 | 0.5860 | 0.5800 | 0.5800 | 940 | +0.02(+4.32%) |
Dec 05, 2022 | 0.5800 | 0.5800 | 0.5560 | 0.5560 | 52,714 | -0.01(-0.89%) |
Dec 02, 2022 | 0.5605 | 0.5700 | 0.5605 | 0.5610 | 12,136 | +0.00(+0.14%) |
Dec 01, 2022 | 0.5700 | 0.5700 | 0.5577 | 0.5602 | 21,820 | -0.01(-1.72%) |
Nov 30, 2022 | 0.5700 | 0.5959 | 0.5577 | 0.5700 | 5,806 | -0.02(-2.56%) |
Nov 29, 2022 | 0.6450 | 0.6450 | 0.5850 | 0.5850 | 5,361 | -0.06(-9.30%) |
Nov 28, 2022 | 0.7300 | 0.7300 | 0.6450 | 0.6450 | 10,896 | -0.06(-8.51%) |
Nov 25, 2022 | 0.7050 | 0.7050 | 0.6900 | 0.7050 | 630 | +0.00(+0.70%) |
Nov 23, 2022 | 0.7181 | 0.7196 | 0.6989 | 0.7001 | 8,622 | +0.01(+1.38%) |
Nov 22, 2022 | 0.7480 | 0.7715 | 0.6830 | 0.6906 | 25,013 | -0.08(-10.66%) |
Nov 21, 2022 | 0.7790 | 0.8000 | 0.7730 | 0.7730 | 4,796 | -0.03(-3.72%) |
Nov 18, 2022 | 0.8300 | 0.8300 | 0.7440 | 0.8029 | 44,628 | -0.03(-3.27%) |
Nov 17, 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 7,496 | +0.01(+1.22%) |
Nov 16, 2022 | 0.8032 | 0.8300 | 0.8001 | 0.8200 | 16,168 | +0.02(+2.50%) |
Nov 15, 2022 | 0.8000 | 0.8223 | 0.7803 | 0.8000 | 19,866 | -0.01(-1.23%) |
Nov 14, 2022 | 0.9050 | 0.9050 | 0.8002 | 0.8100 | 40,493 | -0.09(-10.36%) |
Nov 11, 2022 | 0.7603 | 0.9199 | 0.7603 | 0.9036 | 113,705 | +0.11(+14.38%) |
Nov 10, 2022 | 0.8090 | 0.8090 | 0.7400 | 0.7900 | 83,710 | -0.04(-5.28%) |
Nov 09, 2022 | 0.7601 | 0.8472 | 0.6900 | 0.8340 | 409,767 | +0.01(+1.65%) |
Nov 08, 2022 | 0.5513 | 1.090 | 0.5500 | 0.8205 | 3,079,926 | +0.30(+56.26%) |
Nov 07, 2022 | 0.4601 | 0.5300 | 0.4601 | 0.5251 | 16,968 | +0.08(+16.69%) |
Nov 04, 2022 | 0.4457 | 0.4829 | 0.4450 | 0.4500 | 38,663 | +0.00(+0.56%) |
Nov 03, 2022 | 0.4655 | 0.4655 | 0.4475 | 0.4475 | 800 | +0.00(+0.43%) |
Nov 02, 2022 | 0.4670 | 0.4670 | 0.4406 | 0.4456 | 44,225 | +0.00(+0.18%) |
Nov 01, 2022 | 0.4601 | 0.4700 | 0.4448 | 0.4448 | 52,446 | +0.00(+0.18%) |
Oct 31, 2022 | 0.4600 | 0.4700 | 0.4303 | 0.4440 | 65,150 | -0.01(-1.33%) |
Oct 28, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 1,518 | -0.01(-2.17%) |
Oct 27, 2022 | 0.4522 | 0.4895 | 0.4304 | 0.4600 | 54,371 | -0.01(-2.13%) |
Oct 26, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 61,438 | +0.01(+2.04%) |
Oct 25, 2022 | 0.4746 | 0.4746 | 0.4305 | 0.4606 | 65,904 | +0.01(+1.90%) |
Oct 24, 2022 | 0.4700 | 0.4900 | 0.4510 | 0.4520 | 28,345 | -0.04(-7.76%) |
Oct 21, 2022 | 0.5000 | 0.5292 | 0.4900 | 0.4900 | 19,533 | -0.02(-3.92%) |
Oct 20, 2022 | 0.5173 | 0.5200 | 0.4959 | 0.5100 | 54,206 | -0.01(-1.92%) |
Oct 19, 2022 | 0.5400 | 0.5401 | 0.5200 | 0.5200 | 8,252 | -0.01(-1.89%) |
Oct 18, 2022 | 0.5500 | 0.5709 | 0.5300 | 0.5300 | 41,460 | -0.04(-6.84%) |
Oct 17, 2022 | 0.5500 | 0.5800 | 0.5400 | 0.5689 | 25,416 | -0.01(-1.06%) |
Oct 14, 2022 | 0.5801 | 0.5900 | 0.5511 | 0.5750 | 12,088 | +0.02(+4.53%) |
Oct 13, 2022 | 0.5201 | 0.5597 | 0.5201 | 0.5501 | 17,905 | +0.01(+1.87%) |
Oct 12, 2022 | 0.5882 | 0.5882 | 0.5310 | 0.5400 | 5,903 | -0.00(-0.02%) |
Oct 11, 2022 | 0.5500 | 0.5699 | 0.5401 | 0.5401 | 2,035 | -0.01(-1.80%) |
Oct 10, 2022 | 0.5900 | 0.5900 | 0.5480 | 0.5500 | 39,151 | -0.01(-1.79%) |
Oct 07, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 10,118 | -0.00(-0.04%) |
Oct 06, 2022 | 0.5200 | 0.5700 | 0.5200 | 0.5602 | 2,580 | +0.03(+5.70%) |
Oct 05, 2022 | 0.5600 | 0.5900 | 0.5300 | 0.5300 | 91,392 | +0.01(+1.92%) |
Oct 04, 2022 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 24,099 | -0.01(-1.89%) |