Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.3566 | 0.3626 | 0.3450 | 0.3580 | 452,560 | -0.01(-2.61%) |
Aug 30, 2022 | 0.3700 | 0.3719 | 0.3400 | 0.3676 | 678,920 | -0.01(-2.75%) |
Aug 29, 2022 | 0.4218 | 0.4218 | 0.3500 | 0.3780 | 1,302,408 | +0.01(+4.10%) |
Aug 26, 2022 | 0.4100 | 0.4180 | 0.3350 | 0.3631 | 1,762,102 | -0.05(-13.07%) |
Aug 25, 2022 | 0.4300 | 0.6949 | 0.3927 | 0.4177 | 25,080,532 | +0.03(+6.91%) |
Aug 24, 2022 | 0.3800 | 0.4744 | 0.3700 | 0.3907 | 3,931,030 | +0.02(+5.62%) |
Aug 23, 2022 | 0.3600 | 0.3880 | 0.3250 | 0.3699 | 2,306,959 | +0.03(+8.06%) |
Aug 22, 2022 | 0.3198 | 0.3900 | 0.3030 | 0.3423 | 7,344,273 | +0.03(+8.70%) |
Aug 19, 2022 | 0.3100 | 0.3150 | 0.3028 | 0.3149 | 105,331 | +0.00(+1.55%) |
Aug 18, 2022 | 0.3200 | 0.3200 | 0.3025 | 0.3101 | 112,190 | +0.00(+0.36%) |
Aug 17, 2022 | 0.3300 | 0.3300 | 0.3021 | 0.3090 | 248,387 | -0.01(-3.53%) |
Aug 16, 2022 | 0.3340 | 0.3340 | 0.3100 | 0.3203 | 311,981 | -0.01(-4.10%) |
Aug 15, 2022 | 0.3301 | 0.3500 | 0.3210 | 0.3340 | 523,951 | +0.01(+3.12%) |
Aug 12, 2022 | 0.3510 | 0.3690 | 0.2801 | 0.3239 | 2,235,074 | -0.03(-7.46%) |
Aug 11, 2022 | 0.3650 | 0.3860 | 0.3410 | 0.3500 | 691,702 | -0.02(-4.76%) |
Aug 10, 2022 | 0.3800 | 0.4074 | 0.3675 | 0.3675 | 293,795 | -0.01(-3.62%) |
Aug 09, 2022 | 0.3830 | 0.4000 | 0.3701 | 0.3813 | 262,544 | -0.00(-0.96%) |
Aug 08, 2022 | 0.4120 | 0.4159 | 0.3450 | 0.3850 | 857,469 | -0.02(-4.40%) |
Aug 05, 2022 | 0.4375 | 0.4375 | 0.3850 | 0.4027 | 1,090,922 | -0.01(-1.30%) |
Aug 04, 2022 | 0.4000 | 0.4140 | 0.3801 | 0.4080 | 1,462,201 | +0.02(+5.43%) |
Aug 03, 2022 | 0.3701 | 0.3944 | 0.3565 | 0.3870 | 888,333 | +0.01(+2.08%) |
Aug 02, 2022 | 0.3700 | 0.3796 | 0.3520 | 0.3791 | 460,057 | +0.01(+1.91%) |
Aug 01, 2022 | 0.3500 | 0.3750 | 0.3401 | 0.3720 | 175,576 | +0.02(+4.79%) |
Jul 29, 2022 | 0.3750 | 0.3759 | 0.3425 | 0.3550 | 398,243 | -0.01(-1.39%) |
Jul 28, 2022 | 0.3620 | 0.3850 | 0.3300 | 0.3600 | 1,229,291 | +0.01(+3.45%) |
Jul 27, 2022 | 0.3800 | 0.3800 | 0.3300 | 0.3480 | 393,629 | -0.01(-3.97%) |
Jul 26, 2022 | 0.3700 | 0.3890 | 0.3600 | 0.3624 | 271,177 | -0.01(-2.69%) |
Jul 25, 2022 | 0.3900 | 0.3940 | 0.3695 | 0.3724 | 374,412 | -0.02(-6.22%) |
Jul 22, 2022 | 0.4100 | 0.4305 | 0.3700 | 0.3971 | 410,278 | -0.01(-3.62%) |
Jul 21, 2022 | 0.4100 | 0.4260 | 0.4000 | 0.4120 | 745,027 | +0.01(+1.68%) |
Jul 20, 2022 | 0.4900 | 0.5350 | 0.4031 | 0.4052 | 4,786,909 | -0.04(-9.96%) |
Jul 19, 2022 | 0.4200 | 0.4550 | 0.4141 | 0.4500 | 630,732 | +0.02(+3.69%) |
Jul 18, 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4340 | 552,650 | +0.02(+5.85%) |
Jul 15, 2022 | 0.3955 | 0.4185 | 0.3911 | 0.4100 | 554,523 | +0.01(+3.67%) |
Jul 14, 2022 | 0.4000 | 0.4230 | 0.3820 | 0.3955 | 555,823 | -0.02(-4.86%) |
Jul 13, 2022 | 0.4100 | 0.4377 | 0.4000 | 0.4157 | 1,555,215 | -0.03(-6.63%) |
Jul 12, 2022 | 0.4300 | 0.5700 | 0.4200 | 0.4452 | 10,619,259 | +0.03(+7.02%) |
Jul 11, 2022 | 0.4100 | 0.4479 | 0.3950 | 0.4160 | 1,414,940 | +0.00(+0.56%) |
Jul 08, 2022 | 0.4000 | 0.4200 | 0.3901 | 0.4137 | 1,010,298 | +0.02(+4.29%) |
Jul 07, 2022 | 0.3900 | 0.4269 | 0.3901 | 0.3967 | 583,517 | -0.01(-2.05%) |
Jul 06, 2022 | 0.4554 | 0.4617 | 0.3803 | 0.4050 | 1,588,790 | +0.02(+5.19%) |
Jul 05, 2022 | 0.3895 | 0.4225 | 0.3600 | 0.3850 | 1,024,041 | -0.02(-5.17%) |
Jul 01, 2022 | 0.4070 | 0.4900 | 0.3730 | 0.4060 | 3,992,446 | +0.04(+9.70%) |
Jun 30, 2022 | 0.3700 | 0.4000 | 0.3506 | 0.3701 | 1,436,294 | -0.01(-1.75%) |
Jun 29, 2022 | 0.3778 | 0.3980 | 0.3652 | 0.3767 | 420,629 | +0.01(+1.54%) |
Jun 28, 2022 | 0.4029 | 0.4115 | 0.3600 | 0.3710 | 803,419 | -0.04(-9.49%) |
Jun 27, 2022 | 0.4490 | 0.4600 | 0.3900 | 0.4099 | 1,059,426 | -0.03(-6.20%) |
Jun 24, 2022 | 0.4670 | 0.6000 | 0.4350 | 0.4370 | 5,522,208 | -0.03(-6.04%) |
Jun 23, 2022 | 0.4680 | 0.4827 | 0.4515 | 0.4651 | 392,416 | +0.01(+3.04%) |
Jun 22, 2022 | 0.4710 | 0.4801 | 0.4512 | 0.4514 | 478,573 | -0.02(-4.16%) |
Jun 21, 2022 | 0.4700 | 0.5020 | 0.4676 | 0.4710 | 316,165 | +0.02(+4.67%) |
Jun 17, 2022 | 0.5400 | 0.5432 | 0.4500 | 0.4500 | 1,008,159 | -0.06(-12.54%) |
Jun 16, 2022 | 0.6000 | 0.6000 | 0.4800 | 0.5145 | 1,139,713 | -0.09(-14.82%) |
Jun 15, 2022 | 0.6300 | 0.7250 | 0.5500 | 0.6040 | 2,526,702 | -0.10(-13.71%) |
Jun 14, 2022 | 0.4900 | 1.550 | 0.4869 | 0.7000 | 20,240,736 | +0.23(+50.41%) |
Jun 13, 2022 | 0.5800 | 0.5901 | 0.4502 | 0.4654 | 406,027 | -0.11(-19.43%) |
Jun 10, 2022 | 0.7100 | 0.7570 | 0.5599 | 0.5776 | 539,139 | -0.17(-23.00%) |
Jun 09, 2022 | 0.8500 | 0.8501 | 0.7500 | 0.7501 | 499,405 | -0.07(-8.54%) |
Jun 08, 2022 | 1.100 | 1.110 | 0.8000 | 0.8201 | 543,234 | -0.25(-23.36%) |
Jun 07, 2022 | 1.060 | 1.100 | 1.060 | 1.070 | 74,778 | -0.01(-0.93%) |
Jun 06, 2022 | 1.110 | 1.110 | 1.040 | 1.080 | 106,741 | -0.01(-0.92%) |
Jun 03, 2022 | 1.090 | 1.110 | 1.030 | 1.090 | 79,784 | +0.01(+0.93%) |
Jun 02, 2022 | 1.180 | 1.220 | 1.050 | 1.080 | 422,567 | -0.02(-1.82%) |