Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.9000 | 0.8999 | 0.8505 | 0.8630 | 155,437 | -0.00(-0.23%) |
Aug 30, 2022 | 0.9130 | 0.9475 | 0.7583 | 0.8650 | 143,282 | -0.05(-4.96%) |
Aug 29, 2022 | 0.8900 | 0.9299 | 0.8800 | 0.9101 | 31,477 | -0.03(-2.73%) |
Aug 26, 2022 | 0.9000 | 0.9500 | 0.8829 | 0.9356 | 69,723 | +0.01(+0.83%) |
Aug 25, 2022 | 0.9849 | 0.9849 | 0.9000 | 0.9279 | 116,035 | -0.06(-5.79%) |
Aug 24, 2022 | 0.9400 | 0.9870 | 0.9300 | 0.9849 | 109,583 | +0.06(+6.41%) |
Aug 23, 2022 | 0.8400 | 0.9300 | 0.8400 | 0.9256 | 68,566 | +0.07(+7.59%) |
Aug 22, 2022 | 0.8500 | 0.9000 | 0.8401 | 0.8603 | 281,870 | +0.01(+1.21%) |
Aug 19, 2022 | 0.9300 | 0.9745 | 0.8500 | 0.8500 | 267,617 | -0.09(-9.77%) |
Aug 18, 2022 | 1.010 | 1.017 | 0.9300 | 0.9420 | 189,271 | -0.07(-6.73%) |
Aug 17, 2022 | 1.000 | 1.030 | 1.000 | 1.010 | 231,607 | +0.01(+1.00%) |
Aug 16, 2022 | 1.040 | 1.040 | 0.9810 | 1.000 | 314,375 | -0.06(-5.66%) |
Aug 15, 2022 | 1.000 | 1.100 | 0.9800 | 1.060 | 294,095 | +0.02(+1.92%) |
Aug 12, 2022 | 1.100 | 1.100 | 0.9200 | 1.040 | 989,043 | -0.09(-7.96%) |
Aug 11, 2022 | 1.130 | 1.239 | 1.100 | 1.130 | 571,845 | +0.00(+0.00%) |
Aug 10, 2022 | 1.140 | 1.150 | 1.040 | 1.130 | 407,033 | +0.01(+0.89%) |
Aug 09, 2022 | 1.230 | 1.250 | 1.110 | 1.120 | 288,102 | -0.11(-8.94%) |
Aug 08, 2022 | 1.160 | 1.240 | 1.090 | 1.230 | 535,347 | +0.07(+6.03%) |
Aug 05, 2022 | 1.220 | 1.240 | 1.130 | 1.160 | 480,054 | -0.07(-5.69%) |
Aug 04, 2022 | 1.050 | 1.270 | 1.030 | 1.230 | 1,092,538 | +0.16(+14.95%) |
Aug 03, 2022 | 1.020 | 1.130 | 0.9900 | 1.070 | 1,036,227 | +0.02(+1.90%) |
Aug 02, 2022 | 0.9800 | 1.130 | 0.9800 | 1.050 | 576,131 | +0.00(+0.00%) |
Aug 01, 2022 | 1.000 | 1.056 | 0.9700 | 1.050 | 186,946 | +0.01(+0.96%) |
Jul 29, 2022 | 1.080 | 1.110 | 1.010 | 1.040 | 484,167 | -0.09(-7.96%) |
Jul 28, 2022 | 1.200 | 1.200 | 1.090 | 1.130 | 458,552 | -0.03(-2.59%) |
Jul 27, 2022 | 1.210 | 1.220 | 1.090 | 1.160 | 932,216 | -0.06(-4.92%) |
Jul 26, 2022 | 0.9400 | 1.280 | 0.9150 | 1.220 | 2,864,618 | +0.28(+30.08%) |
Jul 25, 2022 | 0.9300 | 0.9841 | 0.9001 | 0.9379 | 651,332 | -0.03(-3.48%) |
Jul 22, 2022 | 1.200 | 1.250 | 0.9000 | 0.9717 | 2,193,657 | -0.24(-19.69%) |
Jul 21, 2022 | 1.180 | 1.330 | 1.140 | 1.210 | 1,751,856 | +0.01(+0.83%) |
Jul 20, 2022 | 1.320 | 1.420 | 1.200 | 1.200 | 2,220,360 | -0.06(-4.76%) |
Jul 19, 2022 | 1.510 | 1.600 | 1.160 | 1.260 | 4,455,563 | -0.25(-16.56%) |
Jul 18, 2022 | 1.980 | 2.080 | 1.470 | 1.510 | 8,364,068 | -0.38(-20.11%) |
Jul 15, 2022 | 1.820 | 1.929 | 1.720 | 1.890 | 2,264,919 | +0.07(+3.85%) |
Jul 14, 2022 | 1.710 | 1.871 | 1.610 | 1.820 | 3,671,896 | +0.10(+5.81%) |
Jul 13, 2022 | 1.480 | 1.790 | 1.400 | 1.720 | 3,788,892 | +0.18(+11.69%) |
Jul 12, 2022 | 1.550 | 1.670 | 1.380 | 1.540 | 2,113,567 | -0.12(-7.23%) |
Jul 11, 2022 | 1.570 | 1.740 | 1.440 | 1.660 | 4,163,461 | +0.12(+7.79%) |
Jul 08, 2022 | 1.380 | 1.590 | 1.340 | 1.540 | 4,094,665 | +0.14(+10.00%) |
Jul 07, 2022 | 1.210 | 1.440 | 1.180 | 1.400 | 6,446,022 | +0.18(+14.75%) |
Jul 06, 2022 | 1.100 | 1.260 | 0.9700 | 1.220 | 4,855,070 | +0.08(+7.02%) |
Jul 05, 2022 | 1.080 | 1.220 | 1.050 | 1.140 | 5,780,755 | +0.06(+5.56%) |
Jul 01, 2022 | 0.9200 | 1.130 | 0.9181 | 1.080 | 3,294,850 | +0.05(+4.85%) |
Jun 30, 2022 | 0.9300 | 1.040 | 0.8500 | 1.030 | 8,548,540 | +0.04(+4.04%) |
Jun 29, 2022 | 1.050 | 1.330 | 0.9105 | 0.9900 | 102,550,576 | +0.15(+17.86%) |
Jun 28, 2022 | 0.5520 | 1.110 | 0.5520 | 0.8400 | 33,651,840 | +0.29(+52.17%) |
Jun 27, 2022 | 0.5400 | 0.5720 | 0.5320 | 0.5520 | 155,990 | +0.01(+1.38%) |
Jun 24, 2022 | 0.5500 | 0.5633 | 0.5251 | 0.5445 | 718,678 | +0.02(+3.71%) |
Jun 23, 2022 | 0.5423 | 0.5862 | 0.5151 | 0.5250 | 296,598 | -0.02(-2.81%) |
Jun 22, 2022 | 0.5490 | 0.6025 | 0.5300 | 0.5402 | 239,586 | -0.03(-4.89%) |
Jun 21, 2022 | 0.5549 | 0.5749 | 0.5234 | 0.5680 | 164,017 | +0.01(+2.36%) |
Jun 17, 2022 | 0.5705 | 0.5763 | 0.5410 | 0.5549 | 163,236 | -0.01(-2.03%) |
Jun 16, 2022 | 0.5900 | 0.5900 | 0.4890 | 0.5664 | 363,920 | -0.01(-2.34%) |
Jun 15, 2022 | 0.4700 | 0.5800 | 0.4600 | 0.5800 | 863,753 | +0.11(+24.73%) |
Jun 14, 2022 | 0.4954 | 0.4954 | 0.4600 | 0.4650 | 298,037 | -0.03(-7.00%) |
Jun 13, 2022 | 0.5300 | 0.5462 | 0.4606 | 0.5000 | 275,885 | -0.06(-10.23%) |
Jun 10, 2022 | 0.6100 | 0.6100 | 0.5255 | 0.5570 | 259,079 | -0.05(-7.93%) |
Jun 09, 2022 | 0.5361 | 0.6380 | 0.5361 | 0.6050 | 954,022 | +0.07(+12.85%) |
Jun 08, 2022 | 0.4955 | 0.5400 | 0.4955 | 0.5361 | 401,707 | +0.02(+4.52%) |
Jun 07, 2022 | 0.5400 | 0.5420 | 0.5000 | 0.5129 | 417,380 | +0.01(+1.73%) |
Jun 06, 2022 | 0.5100 | 0.5250 | 0.4900 | 0.5042 | 412,723 | -0.02(-3.04%) |
Jun 03, 2022 | 0.5439 | 0.5471 | 0.5000 | 0.5200 | 382,340 | -0.02(-2.80%) |
Jun 02, 2022 | 0.5557 | 0.5557 | 0.5209 | 0.5350 | 502,534 | -0.02(-3.34%) |