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%) |