Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.3971 | 0.4500 | 0.3916 | 0.4000 | 80,211 | +0.00(+0.73%) |
Oct 28, 2022 | 0.3860 | 0.4100 | 0.3801 | 0.3971 | 8,174 | +0.01(+2.88%) |
Oct 27, 2022 | 0.3500 | 0.4082 | 0.3500 | 0.3860 | 33,294 | +0.03(+8.09%) |
Oct 26, 2022 | 0.3500 | 0.4070 | 0.3500 | 0.3571 | 31,355 | -0.02(-6.03%) |
Oct 25, 2022 | 0.3770 | 0.4079 | 0.3600 | 0.3800 | 30,416 | +0.02(+4.54%) |
Oct 24, 2022 | 0.4200 | 0.4200 | 0.3390 | 0.3635 | 103,721 | -0.04(-9.15%) |
Oct 21, 2022 | 0.3900 | 0.4259 | 0.3900 | 0.4001 | 30,671 | -0.00(-0.57%) |
Oct 20, 2022 | 0.4200 | 0.5080 | 0.4024 | 0.4024 | 91,036 | -0.00(-0.40%) |
Oct 19, 2022 | 0.4000 | 0.4200 | 0.3901 | 0.4040 | 15,914 | -0.00(-0.30%) |
Oct 18, 2022 | 0.4200 | 0.4300 | 0.3935 | 0.4052 | 36,543 | +0.00(+0.20%) |
Oct 17, 2022 | 0.4192 | 0.4388 | 0.3971 | 0.4044 | 19,495 | -0.03(-7.82%) |
Oct 14, 2022 | 0.4400 | 0.4400 | 0.4050 | 0.4387 | 55,032 | +0.02(+4.45%) |
Oct 13, 2022 | 0.4500 | 0.4500 | 0.3964 | 0.4200 | 85,076 | -0.02(-5.06%) |
Oct 12, 2022 | 0.3500 | 0.5100 | 0.3500 | 0.4424 | 546,795 | +0.12(+35.25%) |
Oct 11, 2022 | 0.3308 | 0.4100 | 0.3200 | 0.3271 | 129,051 | -0.02(-6.36%) |
Oct 10, 2022 | 0.3494 | 0.3600 | 0.3350 | 0.3493 | 37,943 | -0.02(-5.34%) |
Oct 07, 2022 | 0.4066 | 0.4066 | 0.3690 | 0.3690 | 67,115 | -0.05(-11.98%) |
Oct 06, 2022 | 0.4600 | 0.4700 | 0.4081 | 0.4192 | 170,132 | -0.02(-4.73%) |
Oct 05, 2022 | 0.3978 | 0.4993 | 0.3978 | 0.4400 | 211,528 | +0.05(+11.79%) |
Oct 04, 2022 | 0.3923 | 0.4200 | 0.3850 | 0.3936 | 138,593 | +0.00(+0.28%) |
Oct 03, 2022 | 0.3800 | 0.3950 | 0.3400 | 0.3925 | 118,844 | +0.01(+2.72%) |
Sep 30, 2022 | 0.3900 | 0.4000 | 0.3821 | 0.3821 | 20,764 | -0.01(-2.03%) |
Sep 29, 2022 | 0.4000 | 0.4000 | 0.3811 | 0.3900 | 63,813 | -0.00(-1.19%) |
Sep 28, 2022 | 0.3900 | 0.4054 | 0.3802 | 0.3947 | 101,178 | +0.06(+19.68%) |
Sep 27, 2022 | 0.3800 | 0.3800 | 0.3298 | 0.3298 | 268,044 | -0.05(-12.19%) |
Sep 26, 2022 | 0.4000 | 0.4196 | 0.3710 | 0.3756 | 145,142 | -0.03(-8.39%) |
Sep 23, 2022 | 0.4200 | 0.4373 | 0.4003 | 0.4100 | 160,063 | -0.01(-2.38%) |
Sep 22, 2022 | 0.4578 | 0.4699 | 0.4110 | 0.4200 | 226,872 | -0.04(-8.70%) |
Sep 21, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4600 | 159,403 | -0.03(-6.75%) |
Sep 20, 2022 | 0.5071 | 0.5120 | 0.4907 | 0.4933 | 103,572 | +0.00(+0.53%) |
Sep 19, 2022 | 0.5250 | 0.5250 | 0.4639 | 0.4907 | 62,305 | -0.01(-1.80%) |
Sep 16, 2022 | 0.5000 | 0.5250 | 0.4612 | 0.4997 | 56,894 | +0.00(+0.95%) |
Sep 15, 2022 | 0.5550 | 0.5550 | 0.4911 | 0.4950 | 133,189 | +0.00(+0.88%) |
Sep 14, 2022 | 0.6250 | 0.6250 | 0.4625 | 0.4907 | 471,658 | -0.19(-28.38%) |
Sep 13, 2022 | 0.6763 | 0.7000 | 0.5800 | 0.6851 | 541,697 | +0.02(+2.93%) |
Sep 12, 2022 | 0.7700 | 0.7700 | 0.6441 | 0.6656 | 309,896 | -0.08(-11.25%) |
Sep 09, 2022 | 0.8200 | 0.8500 | 0.7500 | 0.7500 | 43,594 | -0.07(-8.58%) |
Sep 08, 2022 | 0.8600 | 0.8600 | 0.8020 | 0.8204 | 30,515 | -0.01(-1.16%) |
Sep 07, 2022 | 0.8051 | 0.8600 | 0.7963 | 0.8300 | 25,544 | -0.00(-0.01%) |
Sep 06, 2022 | 0.8265 | 0.8600 | 0.8072 | 0.8301 | 25,103 | -0.04(-4.59%) |
Sep 02, 2022 | 0.8700 | 0.8799 | 0.7768 | 0.8700 | 13,721 | +0.02(+2.35%) |
Sep 01, 2022 | 0.8000 | 0.8500 | 0.7701 | 0.8500 | 40,488 | +0.05(+5.99%) |
Aug 31, 2022 | 0.8224 | 0.8719 | 0.7990 | 0.8020 | 30,454 | -0.05(-5.65%) |
Aug 30, 2022 | 0.8700 | 0.8896 | 0.8240 | 0.8500 | 14,837 | -0.02(-2.85%) |
Aug 29, 2022 | 0.8900 | 0.8900 | 0.8625 | 0.8749 | 6,665 | +0.02(+2.92%) |
Aug 26, 2022 | 0.9000 | 0.9000 | 0.8424 | 0.8501 | 19,391 | -0.02(-2.35%) |
Aug 25, 2022 | 0.8500 | 0.9000 | 0.8100 | 0.8706 | 50,029 | -0.01(-1.65%) |
Aug 24, 2022 | 0.8550 | 0.9000 | 0.8335 | 0.8852 | 46,556 | +0.03(+3.80%) |
Aug 23, 2022 | 0.9144 | 0.9144 | 0.7500 | 0.8528 | 225,069 | -0.07(-7.30%) |
Aug 22, 2022 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 22,307 | -0.01(-1.05%) |
Aug 19, 2022 | 0.9500 | 0.9975 | 0.9200 | 0.9298 | 44,694 | -0.04(-4.14%) |
Aug 18, 2022 | 0.9600 | 1.015 | 0.9600 | 0.9700 | 80,266 | -0.01(-1.02%) |
Aug 17, 2022 | 0.9700 | 1.018 | 0.9700 | 0.9800 | 14,736 | +0.01(+1.03%) |
Aug 16, 2022 | 1.020 | 1.030 | 0.9650 | 0.9700 | 38,367 | -0.03(-3.00%) |
Aug 15, 2022 | 0.9700 | 1.050 | 0.9600 | 1.000 | 92,102 | +0.00(+0.00%) |
Aug 12, 2022 | 1.000 | 1.030 | 0.9825 | 1.000 | 88,780 | +0.05(+5.25%) |
Aug 11, 2022 | 0.9600 | 1.005 | 0.9501 | 0.9501 | 23,905 | -0.02(-1.61%) |
Aug 10, 2022 | 1.000 | 1.030 | 0.9656 | 0.9656 | 55,210 | -0.02(-1.57%) |
Aug 09, 2022 | 1.010 | 1.020 | 0.9777 | 0.9810 | 164,862 | -0.01(-1.01%) |
Aug 08, 2022 | 1.000 | 1.010 | 0.9601 | 0.9910 | 6,497 | +0.01(+1.21%) |
Aug 05, 2022 | 0.9400 | 1.020 | 0.9400 | 0.9792 | 11,147 | +0.00(+0.08%) |
Aug 04, 2022 | 0.9305 | 1.020 | 0.9305 | 0.9784 | 13,371 | +0.05(+5.20%) |
Aug 03, 2022 | 0.9204 | 0.9500 | 0.8853 | 0.9300 | 24,115 | +0.03(+3.20%) |
Aug 02, 2022 | 1.010 | 1.060 | 0.8500 | 0.9012 | 113,926 | -0.15(-14.17%) |