Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2022 | 0.0931 | 0 | -0.05(-33.88%) | |||
Nov 28, 2022 | 0.1400 | 0.1440 | 0.1300 | 0.1408 | 1,864,770 | -0.00(-1.40%) |
Nov 25, 2022 | 0.1450 | 0.1600 | 0.1100 | 0.1428 | 1,275,555 | -0.01(-3.84%) |
Nov 23, 2022 | 0.1300 | 0.1500 | 0.1200 | 0.1485 | 2,315,865 | +0.01(+5.24%) |
Nov 22, 2022 | 0.1800 | 0.1871 | 0.1400 | 0.1411 | 4,220,056 | -0.07(-32.81%) |
Nov 21, 2022 | 0.2759 | 0.2759 | 0.1521 | 0.2100 | 2,020,511 | -0.07(-23.89%) |
Nov 18, 2022 | 0.2731 | 0.2851 | 0.2700 | 0.2759 | 140,024 | -0.01(-2.54%) |
Nov 17, 2022 | 0.2900 | 0.2900 | 0.2806 | 0.2831 | 84,030 | -0.02(-7.48%) |
Nov 16, 2022 | 0.2811 | 0.3100 | 0.2811 | 0.3060 | 176,243 | +0.01(+3.17%) |
Nov 15, 2022 | 0.3000 | 0.3087 | 0.2793 | 0.2966 | 735,532 | -0.01(-4.35%) |
Nov 14, 2022 | 0.3500 | 0.3611 | 0.3030 | 0.3101 | 480,005 | -0.05(-13.89%) |
Nov 11, 2022 | 0.3850 | 0.4000 | 0.3500 | 0.3601 | 380,637 | -0.02(-5.61%) |
Nov 10, 2022 | 0.3823 | 0.3970 | 0.3800 | 0.3815 | 127,986 | -0.00(-0.05%) |
Nov 09, 2022 | 0.3993 | 0.3993 | 0.3700 | 0.3817 | 164,906 | -0.02(-4.07%) |
Nov 08, 2022 | 0.4367 | 0.4367 | 0.3600 | 0.3979 | 313,837 | -0.04(-8.88%) |
Nov 07, 2022 | 0.4500 | 0.4612 | 0.4000 | 0.4367 | 176,773 | -0.00(-0.77%) |
Nov 04, 2022 | 0.4300 | 0.4600 | 0.4100 | 0.4401 | 349,601 | +0.02(+5.04%) |
Nov 03, 2022 | 0.4700 | 0.4950 | 0.4006 | 0.4190 | 277,287 | -0.07(-13.93%) |
Nov 02, 2022 | 0.4800 | 0.5200 | 0.4501 | 0.4868 | 271,859 | +0.01(+1.42%) |
Nov 01, 2022 | 0.4800 | 0.5327 | 0.4800 | 0.4800 | 322,937 | +0.00(+0.84%) |
Oct 31, 2022 | 0.5099 | 0.5200 | 0.4301 | 0.4760 | 332,916 | -0.01(-2.46%) |
Oct 28, 2022 | 0.5719 | 0.6000 | 0.4701 | 0.4880 | 815,106 | -0.10(-16.72%) |
Oct 27, 2022 | 0.5000 | 0.5860 | 0.4700 | 0.5860 | 1,321,425 | +0.12(+24.68%) |
Oct 26, 2022 | 0.3520 | 0.4749 | 0.3520 | 0.4700 | 2,893,725 | +0.13(+38.24%) |
Oct 25, 2022 | 0.2900 | 0.3604 | 0.2800 | 0.3400 | 596,487 | +0.05(+18.06%) |
Oct 24, 2022 | 0.3006 | 0.3099 | 0.2800 | 0.2880 | 234,500 | -0.02(-7.07%) |
Oct 21, 2022 | 0.2770 | 0.3118 | 0.2770 | 0.3099 | 422,197 | +0.01(+3.33%) |
Oct 20, 2022 | 0.2770 | 0.3449 | 0.2600 | 0.2999 | 577,170 | +0.01(+3.27%) |
Oct 19, 2022 | 0.3200 | 0.3329 | 0.2800 | 0.2904 | 922,250 | -0.06(-17.59%) |
Oct 18, 2022 | 0.3300 | 0.4960 | 0.3160 | 0.3524 | 23,599,808 | +0.09(+35.07%) |
Oct 17, 2022 | 0.3100 | 0.3199 | 0.2601 | 0.2609 | 212,969 | -0.03(-9.09%) |
Oct 14, 2022 | 0.3200 | 0.3300 | 0.2500 | 0.2870 | 297,045 | -0.03(-10.31%) |
Oct 13, 2022 | 0.3434 | 0.3434 | 0.3100 | 0.3200 | 212,350 | -0.02(-4.93%) |
Oct 12, 2022 | 0.3700 | 0.3900 | 0.3307 | 0.3366 | 124,531 | -0.03(-9.03%) |
Oct 11, 2022 | 0.3830 | 0.4000 | 0.3700 | 0.3700 | 51,146 | -0.02(-5.10%) |
Oct 10, 2022 | 0.3920 | 0.4097 | 0.3800 | 0.3899 | 32,332 | -0.02(-4.90%) |
Oct 07, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 78,097 | +0.01(+2.24%) |
Oct 06, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4010 | 79,650 | -0.01(-2.20%) |
Oct 05, 2022 | 0.3908 | 0.4198 | 0.3800 | 0.4100 | 48,342 | -0.00(-0.02%) |
Oct 04, 2022 | 0.4000 | 0.4200 | 0.3903 | 0.4101 | 77,215 | +0.01(+1.69%) |
Oct 03, 2022 | 0.4198 | 0.4198 | 0.3900 | 0.4033 | 67,856 | +0.00(+0.82%) |
Sep 30, 2022 | 0.4100 | 0.4140 | 0.3950 | 0.4000 | 66,938 | -0.01(-1.23%) |
Sep 29, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4050 | 112,253 | -0.00(-1.17%) |
Sep 28, 2022 | 0.3900 | 0.4130 | 0.3900 | 0.4098 | 218,749 | +0.02(+5.05%) |
Sep 27, 2022 | 0.3806 | 0.3999 | 0.3806 | 0.3901 | 36,759 | +0.01(+2.31%) |
Sep 26, 2022 | 0.4000 | 0.4089 | 0.3800 | 0.3813 | 242,183 | -0.03(-7.18%) |
Sep 23, 2022 | 0.3900 | 0.4200 | 0.3900 | 0.4108 | 131,392 | +0.03(+7.93%) |
Sep 22, 2022 | 0.3723 | 0.4300 | 0.3705 | 0.3806 | 99,261 | -0.01(-2.39%) |
Sep 21, 2022 | 0.3999 | 0.4100 | 0.3720 | 0.3899 | 115,659 | +0.00(+0.41%) |
Sep 20, 2022 | 0.4100 | 0.4200 | 0.3710 | 0.3883 | 252,794 | -0.03(-7.53%) |
Sep 19, 2022 | 0.4700 | 0.4700 | 0.4111 | 0.4199 | 192,091 | -0.05(-9.70%) |
Sep 16, 2022 | 0.4600 | 0.4989 | 0.4505 | 0.4650 | 68,858 | -0.03(-6.96%) |
Sep 15, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4998 | 31,605 | -0.00(-0.02%) |
Sep 14, 2022 | 0.4800 | 0.5000 | 0.4700 | 0.4999 | 77,350 | -0.01(-1.75%) |
Sep 13, 2022 | 0.5100 | 0.5200 | 0.4810 | 0.5088 | 69,475 | -0.01(-2.66%) |
Sep 12, 2022 | 0.5200 | 0.5400 | 0.5101 | 0.5227 | 121,909 | +0.00(+0.52%) |
Sep 09, 2022 | 0.5250 | 0.5393 | 0.5101 | 0.5200 | 225,811 | +0.02(+4.00%) |
Sep 08, 2022 | 0.4849 | 0.5100 | 0.4605 | 0.5000 | 106,958 | +0.00(+0.02%) |
Sep 07, 2022 | 0.4910 | 0.5100 | 0.4303 | 0.4999 | 254,510 | +0.00(+0.00%) |
Sep 06, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4999 | 54,787 | -0.00(-0.52%) |
Sep 02, 2022 | 0.4999 | 0.5177 | 0.4901 | 0.5025 | 117,298 | +0.00(+0.00%) |
Sep 01, 2022 | 0.5200 | 0.5219 | 0.4910 | 0.5025 | 250,291 | +0.00(+0.50%) |
Aug 31, 2022 | 0.5500 | 0.5487 | 0.4990 | 0.5000 | 163,038 | -0.05(-9.09%) |
Aug 30, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 88,550 | -0.02(-3.51%) |
Aug 29, 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 134,551 | -0.03(-5.00%) |
Aug 26, 2022 | 0.5500 | 0.6199 | 0.5300 | 0.6000 | 375,373 | +0.03(+5.26%) |
Aug 25, 2022 | 0.5500 | 0.5718 | 0.5200 | 0.5700 | 297,825 | +0.02(+3.62%) |
Aug 24, 2022 | 0.5710 | 0.5900 | 0.5130 | 0.5501 | 651,979 | -0.09(-14.05%) |
Aug 23, 2022 | 0.5800 | 0.6489 | 0.5300 | 0.6400 | 4,777,536 | +0.11(+19.81%) |
Aug 22, 2022 | 0.6188 | 0.6200 | 0.5247 | 0.5342 | 195,962 | -0.03(-4.79%) |
Aug 19, 2022 | 0.6500 | 0.6500 | 0.4800 | 0.5611 | 873,931 | -0.08(-13.01%) |
Aug 18, 2022 | 0.6400 | 0.6702 | 0.6370 | 0.6450 | 84,806 | +0.01(+1.26%) |
Aug 17, 2022 | 0.7000 | 0.7001 | 0.6300 | 0.6370 | 171,843 | -0.06(-9.00%) |
Aug 16, 2022 | 0.7500 | 0.7800 | 0.6460 | 0.7000 | 570,473 | -0.07(-9.09%) |
Aug 15, 2022 | 0.7800 | 0.8100 | 0.7400 | 0.7700 | 169,964 | -0.03(-3.75%) |
Aug 12, 2022 | 0.8471 | 0.8839 | 0.7909 | 0.8000 | 181,259 | -0.08(-9.09%) |
Aug 11, 2022 | 0.8500 | 0.9099 | 0.8400 | 0.8800 | 154,002 | +0.04(+4.77%) |
Aug 10, 2022 | 0.8000 | 0.8400 | 0.7701 | 0.8399 | 77,136 | +0.08(+10.41%) |
Aug 09, 2022 | 0.8200 | 0.8395 | 0.7541 | 0.7607 | 78,223 | -0.09(-10.13%) |
Aug 08, 2022 | 0.8400 | 0.8547 | 0.7910 | 0.8464 | 145,043 | -0.02(-1.87%) |
Aug 05, 2022 | 0.8400 | 0.8629 | 0.7826 | 0.8625 | 101,568 | +0.02(+2.68%) |
Aug 04, 2022 | 0.7400 | 0.9000 | 0.7400 | 0.8400 | 439,130 | +0.12(+16.01%) |
Aug 03, 2022 | 0.7400 | 0.7500 | 0.7000 | 0.7241 | 103,569 | +0.02(+3.43%) |
Aug 02, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7001 | 74,877 | +0.00(+0.06%) |
Aug 01, 2022 | 0.7300 | 0.7900 | 0.6900 | 0.6997 | 142,124 | -0.04(-5.66%) |
Jul 29, 2022 | 0.7447 | 0.8098 | 0.7100 | 0.7417 | 84,335 | -0.04(-4.91%) |
Jul 28, 2022 | 0.7377 | 0.8000 | 0.6906 | 0.7800 | 124,192 | +0.04(+5.73%) |
Jul 27, 2022 | 0.7376 | 0.7742 | 0.7000 | 0.7377 | 114,730 | +0.00(+0.01%) |
Jul 26, 2022 | 0.7583 | 0.7998 | 0.7200 | 0.7376 | 62,315 | -0.02(-2.95%) |
Jul 25, 2022 | 0.8000 | 0.8116 | 0.7600 | 0.7600 | 49,147 | -0.02(-2.63%) |
Jul 22, 2022 | 0.8530 | 0.9000 | 0.7802 | 0.7805 | 167,970 | -0.07(-8.50%) |
Jul 21, 2022 | 0.8829 | 0.8900 | 0.8400 | 0.8530 | 94,845 | -0.05(-5.48%) |
Jul 20, 2022 | 0.9100 | 0.9200 | 0.8701 | 0.9025 | 105,080 | +0.01(+0.79%) |
Jul 19, 2022 | 0.8387 | 0.9186 | 0.8387 | 0.8954 | 124,779 | -0.00(-0.51%) |
Jul 18, 2022 | 0.8958 | 0.9400 | 0.8700 | 0.9000 | 414,675 | +0.01(+1.13%) |
Jul 15, 2022 | 0.9000 | 0.9199 | 0.8700 | 0.8899 | 28,043 | +0.02(+2.29%) |
Jul 14, 2022 | 0.8500 | 0.8780 | 0.8420 | 0.8700 | 52,658 | -0.01(-0.91%) |
Jul 13, 2022 | 0.8470 | 0.9600 | 0.8401 | 0.8780 | 79,041 | +0.03(+3.02%) |
Jul 12, 2022 | 0.9362 | 0.9362 | 0.8420 | 0.8523 | 105,767 | -0.11(-11.70%) |
Jul 11, 2022 | 0.8900 | 1.000 | 0.8817 | 0.9652 | 400,093 | +0.07(+8.39%) |
Jul 08, 2022 | 0.8700 | 0.9700 | 0.8600 | 0.8905 | 178,695 | +0.01(+1.20%) |
Jul 07, 2022 | 0.8500 | 0.9000 | 0.8000 | 0.8799 | 213,644 | +0.03(+3.52%) |
Jul 06, 2022 | 0.8000 | 0.8950 | 0.8000 | 0.8500 | 288,282 | +0.06(+8.07%) |
Jul 05, 2022 | 0.7163 | 0.8000 | 0.7117 | 0.7865 | 67,453 | +0.01(+0.86%) |
Jul 01, 2022 | 0.7771 | 0.8299 | 0.7100 | 0.7798 | 97,786 | -0.06(-6.93%) |
Jun 30, 2022 | 0.8804 | 0.9000 | 0.7900 | 0.8379 | 99,767 | -0.05(-5.32%) |
Jun 29, 2022 | 0.9000 | 0.9250 | 0.8500 | 0.8850 | 36,765 | -0.00(-0.49%) |
Jun 28, 2022 | 0.9300 | 0.9669 | 0.8501 | 0.8894 | 116,195 | -0.01(-1.18%) |
Jun 27, 2022 | 0.9000 | 0.9533 | 0.8900 | 0.9000 | 48,445 | -0.02(-1.64%) |
Jun 24, 2022 | 0.7030 | 0.9629 | 0.7030 | 0.9150 | 211,952 | +0.15(+18.95%) |
Jun 23, 2022 | 0.7500 | 0.7899 | 0.7100 | 0.7692 | 91,585 | +0.03(+3.62%) |
Jun 22, 2022 | 0.7700 | 0.7800 | 0.7331 | 0.7423 | 89,788 | -0.00(-0.36%) |
Jun 21, 2022 | 0.7100 | 0.7908 | 0.6775 | 0.7450 | 96,019 | +0.03(+4.89%) |
Jun 17, 2022 | 0.7700 | 0.8000 | 0.7100 | 0.7103 | 153,874 | -0.06(-7.46%) |
Jun 16, 2022 | 0.7341 | 0.8800 | 0.7341 | 0.7676 | 146,536 | -0.03(-3.92%) |
Jun 15, 2022 | 0.8200 | 0.8694 | 0.7300 | 0.7989 | 219,379 | -0.03(-3.51%) |
Jun 14, 2022 | 0.8300 | 0.8777 | 0.8000 | 0.8280 | 126,976 | -0.05(-5.66%) |
Jun 13, 2022 | 0.9300 | 0.9325 | 0.8202 | 0.8777 | 228,665 | -0.07(-7.56%) |
Jun 10, 2022 | 0.9800 | 0.9900 | 0.9200 | 0.9495 | 52,429 | -0.03(-3.11%) |
Jun 09, 2022 | 1.000 | 1.050 | 0.9400 | 0.9800 | 215,644 | +0.06(+6.52%) |
Jun 08, 2022 | 0.9000 | 0.9782 | 0.9000 | 0.9200 | 190,456 | -0.01(-1.08%) |
Jun 07, 2022 | 0.9900 | 1.000 | 0.9000 | 0.9300 | 366,820 | -0.07(-7.00%) |
Jun 06, 2022 | 1.020 | 1.040 | 1.000 | 1.000 | 91,706 | -0.02(-1.96%) |
Jun 03, 2022 | 1.100 | 1.130 | 0.9900 | 1.020 | 326,560 | -0.09(-8.11%) |
Jun 02, 2022 | 1.100 | 1.120 | 1.100 | 1.110 | 180,906 | +0.05(+4.72%) |