Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2022 | 0.2051 | 0 | +0.00(+0.05%) | |||
Oct 13, 2022 | 0.2200 | 0.2200 | 0.1699 | 0.2050 | 983,505 | +0.00(+2.50%) |
Oct 12, 2022 | 0.2100 | 0.2199 | 0.1900 | 0.2000 | 294,478 | -0.01(-3.19%) |
Oct 11, 2022 | 0.2100 | 0.2150 | 0.2000 | 0.2066 | 380,645 | +0.00(+0.24%) |
Oct 10, 2022 | 0.2400 | 0.2430 | 0.2000 | 0.2061 | 316,693 | -0.02(-10.82%) |
Oct 07, 2022 | 0.2596 | 0.2596 | 0.2256 | 0.2311 | 191,468 | -0.02(-8.55%) |
Oct 06, 2022 | 0.2600 | 0.2750 | 0.2450 | 0.2527 | 867,507 | +0.00(+1.00%) |
Oct 05, 2022 | 0.2448 | 0.2600 | 0.2305 | 0.2502 | 337,783 | +0.01(+4.47%) |
Oct 04, 2022 | 0.2308 | 0.2599 | 0.2251 | 0.2395 | 297,284 | +0.01(+3.06%) |
Oct 03, 2022 | 0.2500 | 0.2497 | 0.2227 | 0.2324 | 313,728 | -0.01(-5.87%) |
Sep 30, 2022 | 0.2479 | 0.2578 | 0.2400 | 0.2469 | 135,856 | +0.00(+1.02%) |
Sep 29, 2022 | 0.2600 | 0.2600 | 0.2401 | 0.2444 | 296,214 | -0.01(-2.71%) |
Sep 28, 2022 | 0.2289 | 0.2600 | 0.2246 | 0.2512 | 405,208 | +0.02(+9.74%) |
Sep 27, 2022 | 0.2100 | 0.2289 | 0.2129 | 0.2289 | 303,932 | +0.01(+4.28%) |
Sep 26, 2022 | 0.2300 | 0.2462 | 0.2100 | 0.2195 | 642,853 | -0.01(-4.69%) |
Sep 23, 2022 | 0.2694 | 0.2993 | 0.2303 | 0.2303 | 1,727,500 | -0.03(-12.17%) |
Sep 22, 2022 | 0.3035 | 0.3035 | 0.2500 | 0.2622 | 673,342 | -0.02(-8.10%) |
Sep 21, 2022 | 0.3000 | 0.3092 | 0.2802 | 0.2853 | 201,193 | -0.00(-1.59%) |
Sep 20, 2022 | 0.3182 | 0.3292 | 0.2578 | 0.2899 | 855,137 | -0.02(-5.04%) |
Sep 19, 2022 | 0.3400 | 0.3399 | 0.3000 | 0.3053 | 350,886 | -0.01(-2.37%) |
Sep 16, 2022 | 0.3400 | 0.3500 | 0.3127 | 0.3127 | 448,387 | -0.03(-8.03%) |
Sep 15, 2022 | 0.3700 | 0.3863 | 0.3368 | 0.3400 | 531,861 | -0.02(-5.50%) |
Sep 14, 2022 | 0.3700 | 0.3980 | 0.3563 | 0.3598 | 2,664,881 | -0.00(-0.06%) |
Sep 13, 2022 | 0.3500 | 0.3674 | 0.3388 | 0.3600 | 707,844 | +0.02(+5.88%) |
Sep 12, 2022 | 0.3549 | 0.3699 | 0.3388 | 0.3400 | 291,516 | -0.01(-1.62%) |
Sep 09, 2022 | 0.3325 | 0.3569 | 0.3300 | 0.3456 | 510,866 | +0.01(+4.03%) |
Sep 08, 2022 | 0.3470 | 0.3600 | 0.3000 | 0.3322 | 704,602 | -0.01(-1.72%) |
Sep 07, 2022 | 0.3700 | 0.3794 | 0.3269 | 0.3380 | 578,208 | -0.02(-6.53%) |
Sep 06, 2022 | 0.4200 | 0.4259 | 0.3509 | 0.3616 | 766,786 | -0.02(-4.82%) |
Sep 02, 2022 | 0.4000 | 0.4016 | 0.3780 | 0.3799 | 396,042 | -0.00(-0.03%) |
Sep 01, 2022 | 0.4180 | 0.4199 | 0.3800 | 0.3800 | 334,593 | -0.03(-7.65%) |
Aug 31, 2022 | 0.4100 | 0.4342 | 0.4100 | 0.4115 | 112,453 | -0.00(-0.22%) |
Aug 30, 2022 | 0.4382 | 0.4382 | 0.4039 | 0.4124 | 153,009 | -0.00(-0.75%) |
Aug 29, 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4155 | 285,276 | +0.02(+3.87%) |
Aug 26, 2022 | 0.4500 | 0.4539 | 0.4000 | 0.4000 | 752,966 | -0.03(-7.13%) |
Aug 25, 2022 | 0.4800 | 0.4910 | 0.4307 | 0.4307 | 448,396 | -0.05(-9.59%) |
Aug 24, 2022 | 0.4800 | 0.4878 | 0.4636 | 0.4764 | 154,411 | +0.00(+0.53%) |
Aug 23, 2022 | 0.4900 | 0.4949 | 0.4610 | 0.4739 | 234,221 | +0.01(+2.00%) |
Aug 22, 2022 | 0.4780 | 0.4900 | 0.4610 | 0.4646 | 280,969 | -0.01(-1.82%) |
Aug 19, 2022 | 0.5200 | 0.5200 | 0.4518 | 0.4732 | 904,484 | -0.04(-7.79%) |
Aug 18, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5132 | 429,261 | -0.04(-7.50%) |
Aug 17, 2022 | 0.5900 | 0.5900 | 0.5545 | 0.5548 | 285,937 | +0.00(+0.87%) |
Aug 16, 2022 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 320,825 | -0.03(-4.48%) |
Aug 15, 2022 | 0.5704 | 0.5900 | 0.5603 | 0.5758 | 533,961 | +0.01(+1.00%) |
Aug 12, 2022 | 0.5800 | 0.5895 | 0.5558 | 0.5701 | 401,190 | +0.01(+2.57%) |
Aug 11, 2022 | 0.5456 | 0.6200 | 0.5251 | 0.5558 | 1,512,917 | +0.04(+7.09%) |
Aug 10, 2022 | 0.5062 | 0.5200 | 0.4935 | 0.5190 | 231,615 | +0.03(+5.30%) |
Aug 09, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4929 | 414,435 | -0.02(-4.70%) |
Aug 08, 2022 | 0.5399 | 0.5597 | 0.5000 | 0.5172 | 1,108,404 | -0.01(-2.12%) |
Aug 05, 2022 | 0.5300 | 0.5697 | 0.5200 | 0.5284 | 543,159 | +0.01(+1.60%) |
Aug 04, 2022 | 0.5199 | 0.5400 | 0.5050 | 0.5201 | 448,875 | +0.02(+4.00%) |
Aug 03, 2022 | 0.4900 | 0.5102 | 0.4937 | 0.5001 | 382,901 | +0.00(+0.38%) |
Aug 02, 2022 | 0.4865 | 0.5192 | 0.4803 | 0.4982 | 186,995 | +0.01(+1.67%) |
Aug 01, 2022 | 0.5000 | 0.5000 | 0.4803 | 0.4900 | 111,391 | +0.00(+0.53%) |
Jul 29, 2022 | 0.5100 | 0.5245 | 0.4806 | 0.4874 | 258,640 | -0.01(-1.42%) |
Jul 28, 2022 | 0.5500 | 0.5500 | 0.4848 | 0.4944 | 327,839 | +0.00(+0.90%) |
Jul 27, 2022 | 0.5100 | 0.5100 | 0.4530 | 0.4900 | 621,303 | -0.00(-0.97%) |
Jul 26, 2022 | 0.5205 | 0.5328 | 0.4900 | 0.4948 | 459,766 | -0.03(-6.31%) |
Jul 25, 2022 | 0.5562 | 0.5572 | 0.5205 | 0.5281 | 163,988 | -0.01(-1.12%) |
Jul 22, 2022 | 0.5703 | 0.5750 | 0.5162 | 0.5341 | 388,192 | -0.04(-6.89%) |
Jul 21, 2022 | 0.6200 | 0.6200 | 0.5600 | 0.5736 | 313,835 | -0.02(-2.85%) |
Jul 20, 2022 | 0.6200 | 0.6200 | 0.5846 | 0.5904 | 347,597 | -0.01(-2.17%) |
Jul 19, 2022 | 0.6158 | 0.6298 | 0.5845 | 0.6035 | 355,042 | -0.02(-2.58%) |
Jul 18, 2022 | 0.6300 | 0.6400 | 0.5900 | 0.6195 | 369,111 | +0.04(+6.68%) |
Jul 15, 2022 | 0.6080 | 0.6350 | 0.5807 | 0.5807 | 432,021 | -0.02(-3.51%) |
Jul 14, 2022 | 0.5982 | 0.6300 | 0.5800 | 0.6018 | 205,451 | -0.00(-0.56%) |
Jul 13, 2022 | 0.6240 | 0.6600 | 0.5803 | 0.6052 | 433,910 | -0.03(-5.30%) |
Jul 12, 2022 | 0.6411 | 0.6744 | 0.6020 | 0.6391 | 458,583 | -0.01(-1.43%) |
Jul 11, 2022 | 0.7345 | 0.7345 | 0.6300 | 0.6484 | 560,857 | -0.06(-9.07%) |
Jul 08, 2022 | 0.6799 | 0.7800 | 0.6650 | 0.7131 | 1,240,295 | +0.03(+4.25%) |
Jul 07, 2022 | 0.6300 | 0.7000 | 0.6116 | 0.6840 | 650,376 | +0.05(+7.56%) |
Jul 06, 2022 | 0.6100 | 0.6493 | 0.5925 | 0.6359 | 427,370 | +0.05(+8.55%) |
Jul 05, 2022 | 0.5700 | 0.6195 | 0.5600 | 0.5858 | 604,368 | +0.05(+8.93%) |
Jul 01, 2022 | 0.5163 | 0.5750 | 0.5100 | 0.5378 | 550,460 | +0.02(+3.90%) |
Jun 30, 2022 | 0.5100 | 0.5495 | 0.5050 | 0.5176 | 352,662 | -0.03(-5.81%) |
Jun 29, 2022 | 0.5536 | 0.5672 | 0.5202 | 0.5495 | 260,566 | -0.00(-0.70%) |
Jun 28, 2022 | 0.5800 | 0.6086 | 0.5431 | 0.5534 | 349,547 | -0.03(-5.47%) |
Jun 27, 2022 | 0.6100 | 0.6198 | 0.5629 | 0.5854 | 411,514 | +0.01(+1.81%) |
Jun 24, 2022 | 0.5900 | 0.6500 | 0.5700 | 0.5750 | 3,651,028 | -0.02(-4.07%) |
Jun 23, 2022 | 0.5547 | 0.5994 | 0.5310 | 0.5994 | 813,174 | +0.07(+14.19%) |
Jun 22, 2022 | 0.4700 | 0.5300 | 0.4701 | 0.5249 | 702,706 | +0.05(+10.16%) |
Jun 21, 2022 | 0.5200 | 0.5273 | 0.4602 | 0.4765 | 1,424,728 | -0.01(-2.76%) |
Jun 17, 2022 | 0.5262 | 0.5455 | 0.4900 | 0.4900 | 853,992 | -0.01(-2.00%) |
Jun 16, 2022 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 517,113 | -0.04(-8.19%) |
Jun 15, 2022 | 0.5654 | 0.5654 | 0.5250 | 0.5446 | 374,912 | +0.00(+0.74%) |
Jun 14, 2022 | 0.5266 | 0.5549 | 0.5250 | 0.5406 | 270,016 | +0.02(+3.19%) |
Jun 13, 2022 | 0.6100 | 0.6120 | 0.5226 | 0.5239 | 709,507 | -0.11(-16.80%) |
Jun 10, 2022 | 0.6700 | 0.6799 | 0.6213 | 0.6297 | 640,760 | -0.07(-9.80%) |
Jun 09, 2022 | 0.7000 | 0.7076 | 0.6503 | 0.6981 | 692,905 | -0.00(-0.27%) |
Jun 08, 2022 | 0.6300 | 0.7000 | 0.6080 | 0.7000 | 1,374,554 | +0.08(+12.74%) |
Jun 07, 2022 | 0.6300 | 0.6465 | 0.5850 | 0.6209 | 608,053 | +0.01(+1.49%) |
Jun 06, 2022 | 0.6300 | 0.6465 | 0.6000 | 0.6118 | 556,252 | +0.00(+0.53%) |
Jun 03, 2022 | 0.6270 | 0.6500 | 0.6000 | 0.6086 | 492,686 | -0.01(-0.90%) |
Jun 02, 2022 | 0.6200 | 0.6650 | 0.6141 | 0.6141 | 561,675 | +0.00(+0.00%) |
Jun 01, 2022 | 0.7000 | 0.7030 | 0.6010 | 0.6141 | 521,419 | -0.06(-8.40%) |
May 31, 2022 | 0.6700 | 0.7500 | 0.6500 | 0.6704 | 839,987 | -0.00(-0.36%) |
May 27, 2022 | 0.6300 | 0.6860 | 0.6200 | 0.6728 | 696,701 | +0.04(+6.79%) |
May 26, 2022 | 0.6300 | 0.6900 | 0.6100 | 0.6300 | 1,371,442 | -0.00(-0.19%) |
May 25, 2022 | 0.6700 | 0.7500 | 0.5900 | 0.6312 | 1,012,356 | -0.03(-4.38%) |
May 24, 2022 | 0.7000 | 0.7207 | 0.6414 | 0.6601 | 283,777 | -0.05(-7.68%) |
May 23, 2022 | 0.7437 | 0.7650 | 0.6901 | 0.7150 | 232,715 | -0.00(-0.38%) |
May 20, 2022 | 0.7699 | 0.7778 | 0.6701 | 0.7177 | 302,250 | -0.03(-3.73%) |
May 19, 2022 | 0.7600 | 0.7840 | 0.7300 | 0.7455 | 373,357 | -0.00(-0.61%) |
May 18, 2022 | 0.8300 | 0.8300 | 0.7401 | 0.7501 | 396,403 | -0.09(-10.66%) |
May 17, 2022 | 0.8391 | 0.8800 | 0.7992 | 0.8396 | 431,082 | +0.04(+4.45%) |
May 16, 2022 | 0.8200 | 0.8476 | 0.7614 | 0.8038 | 450,822 | +0.01(+0.75%) |
May 13, 2022 | 0.7584 | 0.8999 | 0.7500 | 0.7978 | 1,200,645 | +0.08(+10.45%) |
May 12, 2022 | 0.7634 | 0.8529 | 0.7000 | 0.7223 | 1,307,762 | -0.03(-3.71%) |
May 11, 2022 | 0.9000 | 0.9000 | 0.7500 | 0.7501 | 555,663 | -0.15(-16.37%) |
May 10, 2022 | 0.8852 | 0.9439 | 0.8507 | 0.8969 | 480,306 | +0.04(+4.91%) |
May 09, 2022 | 0.9300 | 0.9377 | 0.8340 | 0.8549 | 395,296 | -0.07(-7.92%) |
May 06, 2022 | 0.9500 | 0.9799 | 0.8700 | 0.9284 | 449,217 | -0.04(-4.33%) |
May 05, 2022 | 1.030 | 1.030 | 0.9400 | 0.9704 | 494,417 | -0.07(-6.69%) |
May 04, 2022 | 1.030 | 1.069 | 0.9700 | 1.040 | 503,342 | +0.01(+0.97%) |
May 03, 2022 | 1.030 | 1.080 | 1.010 | 1.030 | 610,347 | -0.03(-2.83%) |
May 02, 2022 | 1.050 | 1.080 | 1.000 | 1.060 | 539,217 | +0.01(+0.95%) |
Apr 29, 2022 | 1.120 | 1.170 | 1.040 | 1.050 | 535,203 | -0.07(-6.25%) |
Apr 28, 2022 | 1.120 | 1.150 | 1.040 | 1.120 | 552,790 | +0.00(+0.00%) |
Apr 27, 2022 | 1.130 | 1.170 | 1.100 | 1.120 | 461,231 | -0.02(-1.75%) |
Apr 26, 2022 | 1.180 | 1.200 | 1.120 | 1.140 | 374,017 | -0.05(-4.20%) |
Apr 25, 2022 | 1.210 | 1.260 | 1.180 | 1.190 | 375,602 | -0.05(-4.03%) |
Apr 22, 2022 | 1.280 | 1.320 | 1.220 | 1.240 | 382,178 | -0.04(-3.13%) |
Apr 21, 2022 | 1.400 | 1.400 | 1.260 | 1.280 | 355,689 | -0.07(-5.19%) |
Apr 20, 2022 | 1.430 | 1.440 | 1.306 | 1.350 | 500,112 | -0.07(-4.93%) |
Apr 19, 2022 | 1.450 | 1.469 | 1.400 | 1.420 | 297,180 | -0.03(-2.07%) |
Apr 18, 2022 | 1.670 | 1.670 | 1.411 | 1.450 | 626,913 | -0.19(-11.59%) |
Apr 14, 2022 | 1.690 | 1.705 | 1.610 | 1.640 | 293,627 | -0.06(-3.53%) |
Apr 13, 2022 | 1.650 | 1.763 | 1.620 | 1.700 | 356,341 | +0.07(+4.29%) |
Apr 12, 2022 | 1.710 | 1.720 | 1.601 | 1.630 | 462,176 | -0.04(-2.40%) |
Apr 11, 2022 | 1.730 | 1.760 | 1.610 | 1.670 | 601,672 | -0.08(-4.57%) |
Apr 08, 2022 | 1.780 | 1.828 | 1.720 | 1.750 | 384,499 | -0.03(-1.69%) |
Apr 07, 2022 | 1.850 | 1.899 | 1.700 | 1.780 | 537,279 | -0.08(-4.30%) |
Apr 06, 2022 | 1.920 | 1.950 | 1.800 | 1.860 | 484,832 | -0.08(-4.12%) |
Apr 05, 2022 | 1.990 | 2.040 | 1.930 | 1.940 | 322,157 | -0.09(-4.43%) |
Apr 04, 2022 | 2.000 | 2.050 | 1.990 | 2.030 | 358,208 | +0.03(+1.50%) |