Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.5346 | 0.6550 | 0.5202 | 0.6499 | 2,286,882 | +0.06(+10.89%) |
Dec 29, 2022 | 0.5100 | 0.5900 | 0.5050 | 0.5861 | 2,022,466 | +0.06(+11.89%) |
Dec 28, 2022 | 0.5153 | 0.5499 | 0.5029 | 0.5238 | 1,984,083 | -0.01(-1.78%) |
Dec 27, 2022 | 0.5500 | 0.5640 | 0.4900 | 0.5333 | 2,079,110 | -0.02(-2.88%) |
Dec 23, 2022 | 0.5300 | 0.5699 | 0.5300 | 0.5491 | 767,174 | +0.00(+0.51%) |
Dec 22, 2022 | 0.5812 | 0.5812 | 0.5110 | 0.5463 | 1,867,893 | -0.02(-4.36%) |
Dec 21, 2022 | 0.5800 | 0.5939 | 0.5700 | 0.5712 | 937,372 | -0.00(-0.56%) |
Dec 20, 2022 | 0.5900 | 0.5959 | 0.5321 | 0.5744 | 1,214,187 | -0.02(-3.41%) |
Dec 19, 2022 | 0.5912 | 0.6155 | 0.5510 | 0.5947 | 2,379,736 | +0.03(+4.81%) |
Dec 16, 2022 | 0.5600 | 0.5900 | 0.5250 | 0.5674 | 5,827,451 | +0.02(+3.58%) |
Dec 15, 2022 | 0.5571 | 0.6098 | 0.5300 | 0.5478 | 4,147,627 | -0.01(-1.60%) |
Dec 14, 2022 | 0.7500 | 0.7500 | 0.5250 | 0.5567 | 7,831,494 | -0.17(-23.76%) |
Dec 13, 2022 | 0.8105 | 0.8800 | 0.6600 | 0.7302 | 3,192,283 | -0.14(-16.12%) |
Dec 12, 2022 | 0.8400 | 0.9000 | 0.8200 | 0.8705 | 971,276 | +0.05(+5.93%) |
Dec 09, 2022 | 0.8457 | 0.8747 | 0.8148 | 0.8218 | 894,545 | -0.04(-4.44%) |
Dec 08, 2022 | 0.8600 | 0.8900 | 0.8350 | 0.8600 | 633,919 | +0.00(+0.42%) |
Dec 07, 2022 | 0.8900 | 0.9100 | 0.8536 | 0.8564 | 632,728 | -0.04(-4.84%) |
Dec 06, 2022 | 0.9396 | 0.9500 | 0.8511 | 0.9000 | 1,414,577 | -0.05(-5.23%) |
Dec 05, 2022 | 0.9900 | 1.010 | 0.9421 | 0.9497 | 1,035,959 | -0.03(-3.12%) |
Dec 02, 2022 | 0.9976 | 1.030 | 0.9270 | 0.9803 | 1,162,235 | -0.05(-4.83%) |
Dec 01, 2022 | 0.9998 | 1.040 | 0.9789 | 1.030 | 1,265,436 | +0.04(+4.36%) |
Nov 30, 2022 | 0.9352 | 1.000 | 0.9200 | 0.9870 | 704,870 | +0.03(+3.21%) |
Nov 29, 2022 | 0.9532 | 1.000 | 0.9500 | 0.9563 | 634,042 | -0.00(-0.23%) |
Nov 28, 2022 | 0.9570 | 1.030 | 0.9511 | 0.9585 | 1,060,003 | -0.02(-1.59%) |
Nov 25, 2022 | 0.9700 | 1.020 | 0.9700 | 0.9740 | 411,445 | -0.04(-3.56%) |
Nov 23, 2022 | 0.9400 | 1.050 | 0.9300 | 1.010 | 1,324,937 | +0.06(+6.69%) |
Nov 22, 2022 | 0.9700 | 0.9700 | 0.9181 | 0.9467 | 444,506 | -0.00(-0.03%) |
Nov 21, 2022 | 0.9300 | 0.9700 | 0.9010 | 0.9470 | 1,018,391 | -0.02(-2.19%) |
Nov 18, 2022 | 0.9900 | 0.9925 | 0.9350 | 0.9682 | 461,616 | +0.02(+2.46%) |
Nov 17, 2022 | 0.9400 | 0.9740 | 0.9112 | 0.9450 | 893,099 | +0.01(+0.83%) |
Nov 16, 2022 | 0.9900 | 1.020 | 0.9111 | 0.9372 | 1,142,044 | -0.08(-8.12%) |
Nov 15, 2022 | 1.000 | 1.055 | 0.9600 | 1.020 | 1,323,251 | +0.08(+8.02%) |
Nov 14, 2022 | 0.9400 | 1.100 | 0.9000 | 0.9443 | 2,674,517 | +0.01(+1.22%) |
Nov 11, 2022 | 1.010 | 1.100 | 0.9203 | 0.9329 | 2,076,687 | -0.09(-8.54%) |
Nov 10, 2022 | 0.9200 | 1.050 | 0.9000 | 1.020 | 4,093,618 | +0.13(+14.26%) |
Nov 09, 2022 | 0.9200 | 0.9496 | 0.8700 | 0.8927 | 2,060,819 | -0.09(-8.75%) |
Nov 08, 2022 | 0.9857 | 1.000 | 0.9100 | 0.9783 | 733,939 | +0.03(+2.71%) |
Nov 07, 2022 | 1.000 | 1.000 | 0.9200 | 0.9525 | 1,196,533 | -0.04(-3.94%) |
Nov 04, 2022 | 1.020 | 1.050 | 0.9688 | 0.9916 | 971,257 | -0.01(-0.84%) |
Nov 03, 2022 | 0.9951 | 1.040 | 0.9501 | 1.000 | 616,795 | +0.02(+2.34%) |
Nov 02, 2022 | 1.060 | 1.060 | 0.9700 | 0.9771 | 853,325 | -0.06(-6.05%) |
Nov 01, 2022 | 1.050 | 1.140 | 1.020 | 1.040 | 1,029,558 | +0.01(+0.97%) |
Oct 31, 2022 | 1.020 | 1.140 | 1.020 | 1.030 | 1,148,773 | +0.00(+0.00%) |
Oct 28, 2022 | 1.020 | 1.080 | 0.9895 | 1.030 | 1,664,605 | +0.01(+0.98%) |
Oct 27, 2022 | 1.060 | 1.170 | 1.000 | 1.020 | 846,205 | -0.03(-2.86%) |
Oct 26, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 1,498,878 | -0.05(-4.55%) |
Oct 25, 2022 | 1.040 | 1.110 | 1.000 | 1.100 | 1,989,571 | +0.07(+6.80%) |
Oct 24, 2022 | 1.080 | 1.080 | 0.9963 | 1.030 | 1,088,206 | -0.02(-1.90%) |
Oct 21, 2022 | 1.050 | 1.060 | 0.9968 | 1.050 | 869,383 | +0.01(+0.96%) |
Oct 20, 2022 | 0.9700 | 1.090 | 0.9558 | 1.040 | 2,103,100 | +0.08(+8.29%) |
Oct 19, 2022 | 1.040 | 1.040 | 0.9250 | 0.9604 | 1,737,821 | -0.07(-6.76%) |
Oct 18, 2022 | 1.100 | 1.120 | 1.015 | 1.030 | 1,125,833 | -0.03(-2.83%) |
Oct 17, 2022 | 1.030 | 1.090 | 1.010 | 1.060 | 1,423,744 | +0.09(+9.47%) |
Oct 14, 2022 | 1.070 | 1.090 | 0.9512 | 0.9683 | 1,162,289 | -0.08(-7.78%) |
Oct 13, 2022 | 1.000 | 1.120 | 0.9801 | 1.050 | 1,400,968 | +0.01(+0.96%) |
Oct 12, 2022 | 1.140 | 1.170 | 0.9420 | 1.040 | 3,542,786 | -0.13(-11.11%) |
Oct 11, 2022 | 0.8800 | 1.230 | 0.8000 | 1.170 | 10,207,803 | +0.26(+28.57%) |
Oct 10, 2022 | 1.010 | 1.020 | 0.9000 | 0.9100 | 2,063,670 | -0.10(-9.90%) |
Oct 07, 2022 | 1.070 | 1.080 | 1.010 | 1.010 | 3,312,830 | -0.06(-5.61%) |
Oct 06, 2022 | 1.150 | 1.150 | 1.030 | 1.070 | 1,740,948 | -0.07(-6.14%) |
Oct 05, 2022 | 1.130 | 1.150 | 1.065 | 1.140 | 1,239,457 | -0.04(-3.39%) |
Oct 04, 2022 | 1.120 | 1.200 | 1.120 | 1.180 | 1,302,861 | +0.06(+5.36%) |