Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.4550 | 0.4550 | 0.4284 | 0.4400 | 32,188 | -0.01(-1.79%) |
Oct 28, 2022 | 0.4450 | 0.4498 | 0.4321 | 0.4480 | 91,191 | -0.01(-2.61%) |
Oct 27, 2022 | 0.4700 | 0.4700 | 0.4480 | 0.4600 | 91,066 | -0.00(-0.30%) |
Oct 26, 2022 | 0.4480 | 0.4643 | 0.4394 | 0.4614 | 75,614 | +0.01(+2.99%) |
Oct 25, 2022 | 0.4150 | 0.4500 | 0.3970 | 0.4480 | 90,770 | +0.04(+9.54%) |
Oct 24, 2022 | 0.4150 | 0.4150 | 0.3905 | 0.4090 | 203,309 | +0.00(+0.15%) |
Oct 21, 2022 | 0.4600 | 0.4650 | 0.3958 | 0.4084 | 567,575 | +0.01(+1.82%) |
Oct 20, 2022 | 0.4143 | 0.4152 | 0.3850 | 0.4011 | 199,847 | -0.00(-0.79%) |
Oct 19, 2022 | 0.4275 | 0.4275 | 0.4043 | 0.4043 | 117,474 | -0.01(-1.39%) |
Oct 18, 2022 | 0.4300 | 0.4467 | 0.4006 | 0.4100 | 547,364 | -0.02(-3.76%) |
Oct 17, 2022 | 0.4449 | 0.4510 | 0.4200 | 0.4260 | 173,793 | -0.01(-2.98%) |
Oct 14, 2022 | 0.4600 | 0.4748 | 0.4311 | 0.4391 | 161,236 | -0.00(-1.01%) |
Oct 13, 2022 | 0.4350 | 0.4479 | 0.4350 | 0.4436 | 78,286 | -0.01(-1.42%) |
Oct 12, 2022 | 0.4500 | 0.4750 | 0.4400 | 0.4500 | 172,839 | -0.00(-0.07%) |
Oct 11, 2022 | 0.4782 | 0.4900 | 0.4500 | 0.4503 | 165,638 | -0.03(-6.15%) |
Oct 10, 2022 | 0.4975 | 0.4975 | 0.4505 | 0.4798 | 51,831 | +0.01(+1.80%) |
Oct 07, 2022 | 0.4800 | 0.4930 | 0.4710 | 0.4713 | 105,362 | -0.01(-2.24%) |
Oct 06, 2022 | 0.4900 | 0.4900 | 0.4750 | 0.4821 | 34,703 | +0.00(+0.44%) |
Oct 05, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 26,905 | -0.01(-2.91%) |
Oct 04, 2022 | 0.4500 | 0.5200 | 0.4500 | 0.4944 | 127,441 | +0.03(+7.48%) |
Oct 03, 2022 | 0.4500 | 0.4627 | 0.4452 | 0.4600 | 97,116 | +0.01(+2.22%) |
Sep 30, 2022 | 0.4500 | 0.4769 | 0.4500 | 0.4500 | 53,177 | -0.01(-2.79%) |
Sep 29, 2022 | 0.4600 | 0.4799 | 0.4502 | 0.4629 | 57,813 | -0.01(-1.17%) |
Sep 28, 2022 | 0.4500 | 0.4880 | 0.4470 | 0.4684 | 160,977 | +0.02(+4.04%) |
Sep 27, 2022 | 0.4800 | 0.4924 | 0.4500 | 0.4502 | 90,500 | -0.03(-6.21%) |
Sep 26, 2022 | 0.4600 | 0.4941 | 0.4600 | 0.4800 | 43,084 | +0.01(+2.13%) |
Sep 23, 2022 | 0.5300 | 0.5406 | 0.4659 | 0.4700 | 375,543 | -0.07(-12.90%) |
Sep 22, 2022 | 0.5200 | 0.5410 | 0.5101 | 0.5396 | 125,254 | +0.00(+0.11%) |
Sep 21, 2022 | 0.5499 | 0.5499 | 0.5201 | 0.5390 | 55,375 | +0.01(+1.39%) |
Sep 20, 2022 | 0.5100 | 0.5498 | 0.5100 | 0.5316 | 67,206 | +0.01(+2.21%) |
Sep 19, 2022 | 0.5574 | 0.5787 | 0.5102 | 0.5201 | 131,335 | -0.06(-9.64%) |
Sep 16, 2022 | 0.4600 | 0.6390 | 0.4300 | 0.5756 | 1,186,740 | +0.12(+25.10%) |
Sep 15, 2022 | 0.4650 | 0.4844 | 0.4518 | 0.4601 | 140,317 | -0.01(-2.11%) |
Sep 14, 2022 | 0.4850 | 0.5006 | 0.4650 | 0.4700 | 179,842 | -0.00(-0.72%) |
Sep 13, 2022 | 0.4750 | 0.4870 | 0.4667 | 0.4734 | 79,013 | -0.01(-1.37%) |
Sep 12, 2022 | 0.4900 | 0.5399 | 0.4646 | 0.4800 | 375,367 | +0.00(+0.52%) |
Sep 09, 2022 | 0.4600 | 0.5029 | 0.4551 | 0.4775 | 99,932 | +0.01(+2.91%) |
Sep 08, 2022 | 0.4580 | 0.4700 | 0.4550 | 0.4640 | 55,059 | -0.00(-0.75%) |
Sep 07, 2022 | 0.4866 | 0.4893 | 0.4549 | 0.4675 | 263,259 | -0.02(-4.42%) |
Sep 06, 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4891 | 68,578 | -0.01(-1.98%) |
Sep 02, 2022 | 0.4900 | 0.5098 | 0.4900 | 0.4990 | 39,928 | +0.01(+1.84%) |
Sep 01, 2022 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 173,918 | -0.01(-2.76%) |
Aug 31, 2022 | 0.4950 | 0.5067 | 0.4900 | 0.5039 | 107,058 | +0.00(+0.78%) |
Aug 30, 2022 | 0.5000 | 0.5110 | 0.4850 | 0.5000 | 90,437 | -0.01(-1.96%) |
Aug 29, 2022 | 0.5300 | 0.5300 | 0.4808 | 0.5100 | 426,345 | -0.03(-5.15%) |
Aug 26, 2022 | 0.5600 | 0.5695 | 0.5201 | 0.5377 | 253,614 | -0.03(-5.13%) |
Aug 25, 2022 | 0.5930 | 0.5930 | 0.5551 | 0.5668 | 248,761 | -0.03(-4.42%) |
Aug 24, 2022 | 0.5502 | 0.6000 | 0.5500 | 0.5930 | 151,554 | +0.03(+5.57%) |
Aug 23, 2022 | 0.5600 | 0.5696 | 0.5505 | 0.5617 | 97,010 | -0.01(-1.46%) |
Aug 22, 2022 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 130,641 | -0.01(-1.04%) |
Aug 19, 2022 | 0.5700 | 0.5760 | 0.5700 | 0.5760 | 39,491 | +0.00(+0.28%) |
Aug 18, 2022 | 0.5700 | 0.5798 | 0.5700 | 0.5744 | 64,107 | -0.00(-0.28%) |
Aug 17, 2022 | 0.5870 | 0.5870 | 0.5735 | 0.5760 | 105,732 | -0.00(-0.84%) |
Aug 16, 2022 | 0.5650 | 0.5890 | 0.5600 | 0.5809 | 214,163 | +0.00(+0.09%) |
Aug 15, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.5804 | 280,457 | -0.05(-7.86%) |
Aug 12, 2022 | 0.5679 | 0.6500 | 0.5679 | 0.6299 | 150,608 | +0.05(+9.00%) |
Aug 11, 2022 | 0.5600 | 0.5900 | 0.5600 | 0.5779 | 88,254 | +0.01(+1.39%) |
Aug 10, 2022 | 0.5600 | 0.5860 | 0.5600 | 0.5700 | 94,508 | +0.00(+0.44%) |
Aug 09, 2022 | 0.5900 | 0.5960 | 0.5637 | 0.5675 | 55,201 | -0.01(-2.16%) |
Aug 08, 2022 | 0.6050 | 0.6109 | 0.5746 | 0.5800 | 115,861 | -0.01(-1.73%) |
Aug 05, 2022 | 0.5700 | 0.6000 | 0.5600 | 0.5902 | 197,787 | +0.02(+3.33%) |
Aug 04, 2022 | 0.5800 | 0.5800 | 0.5603 | 0.5712 | 57,495 | +0.00(+0.16%) |
Aug 03, 2022 | 0.5800 | 0.5998 | 0.5565 | 0.5703 | 283,769 | +0.00(+0.02%) |
Aug 02, 2022 | 0.5640 | 0.5785 | 0.5500 | 0.5702 | 131,856 | -0.00(-0.66%) |