Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 09, 2022 | 0.5259 | 0 | -0.10(-16.52%) | |||
Nov 08, 2022 | 0.6200 | 0.7488 | 0.6000 | 0.6300 | 2,442,781 | +0.07(+12.20%) |
Nov 07, 2022 | 0.5314 | 0.5800 | 0.5202 | 0.5615 | 160,202 | +0.01(+2.61%) |
Nov 04, 2022 | 0.5192 | 0.5950 | 0.5124 | 0.5472 | 419,324 | +0.03(+6.27%) |
Nov 03, 2022 | 0.4600 | 0.5300 | 0.4400 | 0.5149 | 867,778 | +0.13(+34.76%) |
Nov 02, 2022 | 0.4076 | 0.4133 | 0.3803 | 0.3821 | 60,263 | -0.03(-6.26%) |
Nov 01, 2022 | 0.4300 | 0.4461 | 0.3800 | 0.4076 | 142,774 | -0.02(-4.09%) |
Oct 31, 2022 | 0.4250 | 0.4469 | 0.4250 | 0.4250 | 54,272 | +0.00(+1.17%) |
Oct 28, 2022 | 0.4650 | 0.4862 | 0.4050 | 0.4201 | 298,642 | -0.06(-11.76%) |
Oct 27, 2022 | 0.5000 | 0.5227 | 0.4700 | 0.4761 | 130,561 | -0.02(-3.09%) |
Oct 26, 2022 | 0.5400 | 0.5400 | 0.4910 | 0.4913 | 48,354 | -0.03(-6.45%) |
Oct 25, 2022 | 0.5300 | 0.5400 | 0.5002 | 0.5252 | 42,736 | +0.02(+4.33%) |
Oct 24, 2022 | 0.5500 | 0.5593 | 0.5000 | 0.5034 | 112,502 | -0.05(-8.47%) |
Oct 21, 2022 | 0.5800 | 0.5839 | 0.5224 | 0.5500 | 44,254 | -0.01(-2.05%) |
Oct 20, 2022 | 0.5636 | 0.6000 | 0.5600 | 0.5615 | 101,626 | +0.00(+0.27%) |
Oct 19, 2022 | 0.5600 | 0.6096 | 0.5513 | 0.5600 | 118,554 | +0.00(+0.72%) |
Oct 18, 2022 | 0.5200 | 0.5628 | 0.5100 | 0.5560 | 174,901 | +0.05(+10.14%) |
Oct 17, 2022 | 0.4954 | 0.5200 | 0.4717 | 0.5048 | 108,796 | +0.02(+3.93%) |
Oct 14, 2022 | 0.4902 | 0.5000 | 0.4777 | 0.4857 | 14,427 | -0.00(-0.04%) |
Oct 13, 2022 | 0.5000 | 0.5199 | 0.4501 | 0.4859 | 154,794 | -0.02(-3.26%) |
Oct 12, 2022 | 0.5202 | 0.5202 | 0.4900 | 0.5023 | 92,435 | -0.02(-3.42%) |
Oct 11, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5201 | 283,419 | -0.02(-3.29%) |
Oct 10, 2022 | 0.5200 | 0.5600 | 0.4700 | 0.5378 | 545,647 | +0.07(+14.43%) |
Oct 07, 2022 | 0.4500 | 0.4869 | 0.4401 | 0.4700 | 50,218 | +0.02(+4.44%) |
Oct 06, 2022 | 0.5050 | 0.5320 | 0.4250 | 0.4500 | 213,518 | -0.07(-13.46%) |
Oct 05, 2022 | 0.5800 | 0.5825 | 0.5101 | 0.5200 | 184,445 | -0.07(-11.65%) |
Oct 04, 2022 | 0.5957 | 0.6301 | 0.5837 | 0.5886 | 61,250 | -0.01(-0.88%) |
Oct 03, 2022 | 0.6410 | 0.6680 | 0.5836 | 0.5938 | 148,064 | -0.05(-7.36%) |
Sep 30, 2022 | 0.7900 | 0.7900 | 0.6001 | 0.6410 | 515,900 | -0.06(-9.07%) |
Sep 29, 2022 | 0.5600 | 0.7099 | 0.5600 | 0.7049 | 469,638 | +0.14(+25.85%) |
Sep 28, 2022 | 0.5500 | 0.6000 | 0.5150 | 0.5601 | 313,917 | +0.06(+12.04%) |
Sep 27, 2022 | 0.4600 | 0.5990 | 0.4513 | 0.4999 | 307,434 | +0.06(+13.07%) |
Sep 26, 2022 | 0.4200 | 0.4479 | 0.4200 | 0.4421 | 42,038 | +0.01(+2.81%) |
Sep 23, 2022 | 0.4600 | 0.4810 | 0.4300 | 0.4300 | 51,901 | -0.03(-7.13%) |
Sep 22, 2022 | 0.4700 | 0.5036 | 0.4600 | 0.4630 | 17,246 | -0.01(-1.49%) |
Sep 21, 2022 | 0.5200 | 0.5251 | 0.4700 | 0.4700 | 24,687 | -0.03(-6.37%) |
Sep 20, 2022 | 0.5300 | 0.5600 | 0.5001 | 0.5020 | 18,939 | -0.04(-6.52%) |
Sep 19, 2022 | 0.5100 | 0.5797 | 0.5000 | 0.5370 | 127,978 | +0.03(+5.29%) |
Sep 16, 2022 | 0.5500 | 0.5650 | 0.5100 | 0.5100 | 46,721 | -0.04(-7.27%) |
Sep 15, 2022 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 40,054 | +0.01(+1.85%) |
Sep 14, 2022 | 0.5300 | 0.5900 | 0.5200 | 0.5400 | 218,353 | +0.04(+7.87%) |
Sep 13, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5006 | 21,476 | -0.01(-1.09%) |
Sep 12, 2022 | 0.5329 | 0.6235 | 0.5050 | 0.5061 | 204,315 | -0.04(-7.65%) |
Sep 09, 2022 | 0.5500 | 0.5500 | 0.5117 | 0.5480 | 43,524 | -0.00(-0.05%) |
Sep 08, 2022 | 0.5100 | 0.5521 | 0.5041 | 0.5483 | 31,566 | +0.05(+8.98%) |
Sep 07, 2022 | 0.4950 | 0.5200 | 0.4900 | 0.5031 | 72,127 | +0.01(+1.64%) |
Sep 06, 2022 | 0.5800 | 0.6119 | 0.4914 | 0.4950 | 75,589 | -0.12(-19.60%) |
Sep 02, 2022 | 0.6135 | 0.6599 | 0.5742 | 0.6157 | 56,974 | +0.02(+3.46%) |
Sep 01, 2022 | 0.6345 | 0.6700 | 0.5827 | 0.5951 | 65,795 | -0.07(-11.18%) |
Aug 31, 2022 | 0.6898 | 0.6899 | 0.6491 | 0.6700 | 14,644 | -0.00(-0.49%) |
Aug 30, 2022 | 0.6600 | 0.6853 | 0.6530 | 0.6733 | 22,323 | -0.01(-1.77%) |
Aug 29, 2022 | 0.6300 | 0.6950 | 0.6300 | 0.6854 | 32,237 | +0.04(+5.45%) |
Aug 26, 2022 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 36,173 | -0.02(-2.27%) |
Aug 25, 2022 | 0.6600 | 0.6800 | 0.6406 | 0.6651 | 18,515 | -0.04(-6.30%) |
Aug 24, 2022 | 0.6559 | 0.7100 | 0.6361 | 0.7098 | 27,453 | +0.05(+8.22%) |
Aug 23, 2022 | 0.6400 | 0.6635 | 0.6351 | 0.6559 | 28,582 | -0.01(-2.06%) |
Aug 22, 2022 | 0.6970 | 0.6970 | 0.6618 | 0.6697 | 52,348 | -0.03(-3.92%) |
Aug 19, 2022 | 0.6700 | 0.7000 | 0.6700 | 0.6970 | 12,602 | +0.03(+3.87%) |
Aug 18, 2022 | 0.6700 | 0.7100 | 0.6600 | 0.6710 | 65,495 | -0.02(-2.71%) |
Aug 17, 2022 | 0.6900 | 0.6999 | 0.6600 | 0.6897 | 70,128 | -0.00(-0.62%) |
Aug 16, 2022 | 0.6842 | 0.7200 | 0.6825 | 0.6940 | 79,073 | +0.01(+1.67%) |
Aug 15, 2022 | 0.6310 | 0.6994 | 0.6310 | 0.6826 | 67,388 | -0.02(-3.07%) |
Aug 12, 2022 | 0.7000 | 0.7100 | 0.6650 | 0.7042 | 107,962 | +0.01(+1.48%) |
Aug 11, 2022 | 0.6688 | 0.7000 | 0.6212 | 0.6939 | 110,779 | +0.01(+2.06%) |
Aug 10, 2022 | 0.7000 | 0.7002 | 0.6600 | 0.6799 | 42,900 | +0.01(+1.48%) |
Aug 09, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | 76,261 | -0.04(-5.63%) |
Aug 08, 2022 | 0.7158 | 0.7250 | 0.6802 | 0.7100 | 271,250 | +0.02(+3.59%) |
Aug 05, 2022 | 0.7438 | 0.7885 | 0.6500 | 0.6854 | 231,228 | -0.06(-8.61%) |
Aug 04, 2022 | 0.7500 | 0.8050 | 0.6900 | 0.7500 | 853,760 | +0.10(+16.28%) |
Aug 03, 2022 | 0.5200 | 0.6780 | 0.5000 | 0.6450 | 474,764 | +0.14(+28.00%) |
Aug 02, 2022 | 0.5228 | 0.5400 | 0.5000 | 0.5039 | 117,856 | -0.05(-8.38%) |
Aug 01, 2022 | 0.5250 | 0.5654 | 0.4700 | 0.5500 | 169,830 | +0.01(+1.10%) |
Jul 29, 2022 | 0.5900 | 0.5950 | 0.5090 | 0.5440 | 261,641 | -0.05(-8.72%) |
Jul 28, 2022 | 0.6100 | 0.7099 | 0.5875 | 0.5960 | 1,734,572 | +0.11(+23.32%) |
Jul 27, 2022 | 0.4799 | 0.4900 | 0.4581 | 0.4833 | 157,365 | +0.02(+5.07%) |
Jul 26, 2022 | 0.4511 | 0.4600 | 0.4510 | 0.4600 | 12,716 | +0.01(+2.20%) |
Jul 25, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4501 | 10,697 | -0.01(-2.15%) |
Jul 22, 2022 | 0.4600 | 0.4668 | 0.4500 | 0.4600 | 5,088 | +0.00(+0.07%) |
Jul 21, 2022 | 0.4700 | 0.4688 | 0.4225 | 0.4597 | 53,909 | +0.01(+2.96%) |
Jul 20, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4465 | 13,938 | -0.01(-1.33%) |
Jul 19, 2022 | 0.4600 | 0.4800 | 0.4439 | 0.4525 | 9,146 | -0.02(-4.35%) |
Jul 18, 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4731 | 19,829 | +0.01(+2.85%) |
Jul 15, 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 27,468 | -0.02(-4.17%) |
Jul 14, 2022 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 13,080 | +0.00(+0.00%) |
Jul 13, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 13,540 | +0.01(+2.13%) |
Jul 12, 2022 | 0.4648 | 0.4792 | 0.4502 | 0.4700 | 24,611 | -0.01(-2.08%) |
Jul 11, 2022 | 0.4579 | 0.4800 | 0.4550 | 0.4800 | 23,499 | +0.01(+2.59%) |
Jul 08, 2022 | 0.4535 | 0.4700 | 0.4535 | 0.4679 | 3,539 | +0.01(+1.72%) |
Jul 07, 2022 | 0.4700 | 0.4800 | 0.4336 | 0.4600 | 48,623 | -0.02(-3.71%) |
Jul 06, 2022 | 0.4550 | 0.4800 | 0.4550 | 0.4777 | 42,740 | +0.04(+8.82%) |
Jul 05, 2022 | 0.4800 | 0.4800 | 0.4390 | 0.4390 | 18,029 | -0.03(-6.00%) |
Jul 01, 2022 | 0.4500 | 0.4900 | 0.4398 | 0.4670 | 27,159 | -0.01(-1.68%) |
Jun 30, 2022 | 0.4400 | 0.4900 | 0.4319 | 0.4750 | 67,224 | +0.03(+6.74%) |
Jun 29, 2022 | 0.4400 | 0.4610 | 0.4400 | 0.4450 | 31,052 | -0.02(-3.30%) |
Jun 28, 2022 | 0.4515 | 0.4670 | 0.4515 | 0.4602 | 19,799 | +0.02(+4.31%) |
Jun 27, 2022 | 0.4700 | 0.4701 | 0.4300 | 0.4412 | 29,093 | +0.00(+0.27%) |
Jun 24, 2022 | 0.4700 | 0.4812 | 0.4400 | 0.4400 | 110,486 | -0.03(-6.40%) |
Jun 23, 2022 | 0.4461 | 0.4800 | 0.4350 | 0.4701 | 98,620 | +0.06(+14.02%) |
Jun 22, 2022 | 0.4301 | 0.4461 | 0.4112 | 0.4123 | 60,830 | -0.02(-3.65%) |
Jun 21, 2022 | 0.4365 | 0.4461 | 0.4130 | 0.4279 | 89,255 | -0.01(-1.70%) |
Jun 17, 2022 | 0.4510 | 0.4900 | 0.4353 | 0.4353 | 37,615 | -0.02(-5.23%) |
Jun 16, 2022 | 0.5000 | 0.5000 | 0.4593 | 0.4593 | 96,221 | -0.02(-4.87%) |
Jun 15, 2022 | 0.4831 | 0.5000 | 0.4828 | 0.4828 | 14,993 | +0.02(+4.93%) |
Jun 14, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4601 | 93,619 | -0.04(-8.00%) |
Jun 13, 2022 | 0.5200 | 0.5395 | 0.4600 | 0.5001 | 34,024 | -0.04(-8.24%) |
Jun 10, 2022 | 0.5455 | 0.5499 | 0.5201 | 0.5450 | 21,201 | -0.01(-1.85%) |
Jun 09, 2022 | 0.5400 | 0.5778 | 0.5332 | 0.5553 | 24,103 | -0.01(-2.24%) |
Jun 08, 2022 | 0.5800 | 0.5800 | 0.5523 | 0.5680 | 11,905 | +0.01(+1.07%) |
Jun 07, 2022 | 0.5400 | 0.6200 | 0.5400 | 0.5620 | 60,740 | +0.02(+3.73%) |
Jun 06, 2022 | 0.5900 | 0.5950 | 0.5300 | 0.5418 | 47,081 | -0.05(-7.79%) |
Jun 03, 2022 | 0.5822 | 0.5950 | 0.5800 | 0.5876 | 31,642 | -0.01(-1.09%) |
Jun 02, 2022 | 0.5400 | 0.6000 | 0.5400 | 0.5941 | 67,344 | +0.03(+4.95%) |
Jun 01, 2022 | 0.5700 | 0.6000 | 0.5400 | 0.5661 | 43,731 | +0.00(+0.19%) |
May 31, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5650 | 56,148 | +0.01(+2.50%) |
May 27, 2022 | 0.5700 | 0.5980 | 0.5502 | 0.5512 | 147,906 | +0.01(+1.62%) |
May 26, 2022 | 0.5100 | 0.5490 | 0.5000 | 0.5424 | 36,598 | +0.04(+7.49%) |
May 25, 2022 | 0.5100 | 0.5350 | 0.4901 | 0.5046 | 34,933 | +0.00(+0.50%) |
May 24, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5021 | 96,872 | +0.02(+4.58%) |
May 23, 2022 | 0.4800 | 0.4900 | 0.4650 | 0.4801 | 109,507 | +0.02(+3.92%) |
May 20, 2022 | 0.4417 | 0.5000 | 0.4200 | 0.4620 | 198,484 | +0.02(+4.05%) |
May 19, 2022 | 0.4300 | 0.4650 | 0.4200 | 0.4440 | 63,946 | -0.00(-0.72%) |
May 18, 2022 | 0.4800 | 0.4800 | 0.4006 | 0.4472 | 106,418 | -0.03(-6.25%) |
May 17, 2022 | 0.4880 | 0.4880 | 0.4551 | 0.4770 | 34,308 | +0.03(+7.41%) |
May 16, 2022 | 0.4738 | 0.4739 | 0.4103 | 0.4441 | 87,419 | -0.01(-1.27%) |
May 13, 2022 | 0.5000 | 0.5000 | 0.4498 | 0.4498 | 85,252 | -0.04(-7.54%) |
May 12, 2022 | 0.4900 | 0.4950 | 0.4539 | 0.4865 | 42,740 | +0.03(+5.65%) |
May 11, 2022 | 0.4700 | 0.5297 | 0.4605 | 0.4605 | 38,604 | -0.01(-2.06%) |
May 10, 2022 | 0.5100 | 0.5452 | 0.4608 | 0.4702 | 71,202 | -0.04(-7.80%) |
May 09, 2022 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | 48,141 | -0.10(-16.05%) |
May 06, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.6075 | 46,125 | +0.03(+4.31%) |
May 05, 2022 | 0.6100 | 0.6100 | 0.5500 | 0.5824 | 5,557 | -0.01(-1.27%) |
May 04, 2022 | 0.5800 | 0.6100 | 0.5400 | 0.5899 | 109,650 | +0.00(+0.00%) |
May 03, 2022 | 0.5450 | 0.6100 | 0.5450 | 0.5899 | 103,161 | +0.04(+7.45%) |