Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.4205 | 0.4479 | 0.4101 | 0.4237 | 554,961 | +0.02(+4.33%) |
Oct 28, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.4061 | 222,437 | +0.02(+5.70%) |
Oct 27, 2022 | 0.4000 | 0.4319 | 0.3701 | 0.3842 | 1,381,813 | -0.00(-1.23%) |
Oct 26, 2022 | 0.3500 | 0.4000 | 0.3412 | 0.3890 | 833,876 | +0.04(+10.79%) |
Oct 25, 2022 | 0.3439 | 0.3700 | 0.3400 | 0.3511 | 627,289 | +0.00(+0.86%) |
Oct 24, 2022 | 0.3900 | 0.3900 | 0.3030 | 0.3481 | 678,824 | -0.04(-9.87%) |
Oct 21, 2022 | 0.4101 | 0.4186 | 0.3810 | 0.3862 | 90,081 | -0.02(-5.85%) |
Oct 20, 2022 | 0.4087 | 0.4140 | 0.3814 | 0.4102 | 52,844 | +0.02(+4.24%) |
Oct 19, 2022 | 0.3920 | 0.4000 | 0.3846 | 0.3935 | 96,574 | +0.01(+2.93%) |
Oct 18, 2022 | 0.4100 | 0.4200 | 0.3450 | 0.3823 | 409,483 | -0.03(-7.01%) |
Oct 17, 2022 | 0.4000 | 0.4273 | 0.3904 | 0.4111 | 56,003 | -0.01(-1.65%) |
Oct 14, 2022 | 0.4080 | 0.4281 | 0.4080 | 0.4180 | 117,706 | +0.01(+2.23%) |
Oct 13, 2022 | 0.4300 | 0.4400 | 0.4005 | 0.4089 | 281,361 | -0.03(-7.22%) |
Oct 12, 2022 | 0.4280 | 0.4538 | 0.4170 | 0.4407 | 166,455 | +0.02(+4.36%) |
Oct 11, 2022 | 0.4351 | 0.4676 | 0.4150 | 0.4223 | 367,562 | -0.04(-8.20%) |
Oct 10, 2022 | 0.4600 | 0.4700 | 0.4080 | 0.4600 | 313,251 | +0.01(+1.10%) |
Oct 07, 2022 | 0.4700 | 0.4800 | 0.4532 | 0.4550 | 115,283 | -0.02(-4.21%) |
Oct 06, 2022 | 0.4709 | 0.4900 | 0.4600 | 0.4750 | 70,982 | +0.00(+0.21%) |
Oct 05, 2022 | 0.4809 | 0.4891 | 0.4600 | 0.4740 | 96,480 | -0.01(-3.03%) |
Oct 04, 2022 | 0.4939 | 0.5000 | 0.4804 | 0.4888 | 134,035 | -0.00(-0.02%) |
Oct 03, 2022 | 0.4945 | 0.4980 | 0.4800 | 0.4889 | 170,225 | +0.00(+0.80%) |
Sep 30, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 146,573 | -0.00(-0.98%) |
Sep 29, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4898 | 274,895 | -0.00(-0.31%) |
Sep 28, 2022 | 0.4800 | 0.5124 | 0.4806 | 0.4913 | 393,338 | -0.01(-1.25%) |
Sep 27, 2022 | 0.4500 | 0.5100 | 0.4487 | 0.4975 | 1,824,399 | +0.08(+18.45%) |
Sep 26, 2022 | 0.4400 | 0.4428 | 0.4200 | 0.4200 | 102,065 | -0.01(-2.33%) |
Sep 23, 2022 | 0.4650 | 0.4699 | 0.4300 | 0.4300 | 365,199 | -0.03(-7.35%) |
Sep 22, 2022 | 0.4852 | 0.4900 | 0.4602 | 0.4641 | 588,277 | -0.02(-4.33%) |
Sep 21, 2022 | 0.4800 | 0.4894 | 0.4800 | 0.4851 | 284,599 | -0.01(-1.72%) |
Sep 20, 2022 | 0.4930 | 0.4936 | 0.4800 | 0.4936 | 477,681 | -0.00(-0.02%) |
Sep 19, 2022 | 0.4850 | 0.4971 | 0.4845 | 0.4937 | 465,944 | +0.01(+1.79%) |
Sep 16, 2022 | 0.5000 | 0.5000 | 0.4721 | 0.4850 | 363,976 | -0.01(-2.47%) |
Sep 15, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.4973 | 245,595 | +0.01(+1.66%) |
Sep 14, 2022 | 0.4800 | 0.4949 | 0.4702 | 0.4892 | 363,236 | +0.01(+1.18%) |
Sep 13, 2022 | 0.4800 | 0.4950 | 0.4600 | 0.4835 | 1,118,606 | +0.01(+2.87%) |
Sep 12, 2022 | 0.4762 | 0.4949 | 0.4616 | 0.4700 | 598,089 | -0.01(-2.02%) |
Sep 09, 2022 | 0.4700 | 0.4905 | 0.4601 | 0.4797 | 855,842 | +0.01(+2.02%) |
Sep 08, 2022 | 0.4600 | 0.4950 | 0.4583 | 0.4702 | 1,704,335 | +0.01(+1.29%) |
Sep 07, 2022 | 0.4665 | 0.5197 | 0.4551 | 0.4642 | 4,574,283 | -0.01(-1.23%) |
Sep 06, 2022 | 0.4508 | 0.4700 | 0.4400 | 0.4700 | 4,206,752 | +0.01(+2.73%) |
Sep 02, 2022 | 0.4500 | 0.4655 | 0.4450 | 0.4575 | 66,188 | +0.01(+1.89%) |
Sep 01, 2022 | 0.4581 | 0.4700 | 0.4400 | 0.4490 | 159,796 | -0.02(-4.87%) |
Aug 31, 2022 | 0.4600 | 0.4749 | 0.4080 | 0.4720 | 272,581 | +0.01(+3.12%) |
Aug 30, 2022 | 0.4800 | 0.4875 | 0.4510 | 0.4577 | 334,257 | -0.02(-3.32%) |
Aug 29, 2022 | 0.4700 | 0.4944 | 0.4501 | 0.4734 | 602,530 | +0.00(+0.68%) |
Aug 26, 2022 | 0.4761 | 0.4979 | 0.4652 | 0.4702 | 127,986 | -0.01(-2.04%) |
Aug 25, 2022 | 0.4800 | 0.4996 | 0.4800 | 0.4800 | 298,276 | +0.00(+0.06%) |
Aug 24, 2022 | 0.4804 | 0.4866 | 0.4701 | 0.4797 | 301,810 | -0.00(-0.15%) |
Aug 23, 2022 | 0.4760 | 0.4973 | 0.4760 | 0.4804 | 103,718 | -0.01(-1.94%) |
Aug 22, 2022 | 0.4853 | 0.4900 | 0.4701 | 0.4899 | 348,967 | +0.00(+0.95%) |
Aug 19, 2022 | 0.5010 | 0.5011 | 0.4810 | 0.4853 | 304,388 | -0.01(-2.98%) |
Aug 18, 2022 | 0.4801 | 0.5149 | 0.4785 | 0.5002 | 322,585 | +0.01(+2.35%) |
Aug 17, 2022 | 0.4800 | 0.4979 | 0.4703 | 0.4887 | 235,959 | -0.01(-1.23%) |
Aug 16, 2022 | 0.5079 | 0.5100 | 0.4822 | 0.4948 | 376,940 | -0.01(-2.02%) |
Aug 15, 2022 | 0.4960 | 0.5100 | 0.4820 | 0.5050 | 359,271 | +0.01(+1.00%) |
Aug 12, 2022 | 0.4908 | 0.5100 | 0.4908 | 0.5000 | 181,461 | +0.00(+0.20%) |
Aug 11, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.4990 | 415,761 | -0.00(-0.20%) |
Aug 10, 2022 | 0.5000 | 0.5271 | 0.4900 | 0.5000 | 683,180 | +0.01(+2.04%) |
Aug 09, 2022 | 0.4901 | 0.5098 | 0.4770 | 0.4900 | 282,752 | -0.01(-1.01%) |
Aug 08, 2022 | 0.4900 | 0.5081 | 0.4800 | 0.4950 | 453,643 | +0.00(+0.28%) |
Aug 05, 2022 | 0.4700 | 0.5001 | 0.4600 | 0.4936 | 889,960 | +0.01(+2.09%) |
Aug 04, 2022 | 0.4632 | 0.4900 | 0.4632 | 0.4835 | 254,833 | +0.02(+4.41%) |
Aug 03, 2022 | 0.4700 | 0.4900 | 0.4570 | 0.4631 | 129,145 | -0.01(-3.12%) |
Aug 02, 2022 | 0.4800 | 0.4850 | 0.4508 | 0.4780 | 744,094 | -0.01(-1.44%) |