Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.3869 | 0.3899 | 0.3501 | 0.3640 | 581,907 | -0.02(-4.46%) |
Aug 30, 2022 | 0.4100 | 0.4100 | 0.3803 | 0.3810 | 737,912 | -0.02(-4.99%) |
Aug 29, 2022 | 0.4000 | 0.4299 | 0.4000 | 0.4010 | 511,898 | +0.00(+0.20%) |
Aug 26, 2022 | 0.4263 | 0.4321 | 0.4000 | 0.4002 | 523,331 | -0.03(-6.45%) |
Aug 25, 2022 | 0.4265 | 0.4400 | 0.4200 | 0.4278 | 455,840 | -0.01(-1.29%) |
Aug 24, 2022 | 0.4600 | 0.4653 | 0.4206 | 0.4334 | 1,100,794 | -0.03(-6.98%) |
Aug 23, 2022 | 0.4585 | 0.5100 | 0.4547 | 0.4659 | 911,056 | +0.02(+4.67%) |
Aug 22, 2022 | 0.4832 | 0.4832 | 0.4250 | 0.4451 | 1,153,661 | -0.03(-6.92%) |
Aug 19, 2022 | 0.5098 | 0.5098 | 0.4606 | 0.4782 | 667,992 | -0.01(-2.79%) |
Aug 18, 2022 | 0.4500 | 0.5000 | 0.4419 | 0.4919 | 1,393,077 | +0.04(+7.78%) |
Aug 17, 2022 | 0.4287 | 0.4700 | 0.4150 | 0.4564 | 1,403,083 | +0.03(+8.02%) |
Aug 16, 2022 | 0.4000 | 0.4400 | 0.3990 | 0.4225 | 1,416,640 | +0.02(+5.62%) |
Aug 15, 2022 | 0.4000 | 0.4093 | 0.3990 | 0.4000 | 359,510 | -0.00(-0.25%) |
Aug 12, 2022 | 0.4032 | 0.4199 | 0.4000 | 0.4010 | 349,894 | -0.01(-1.96%) |
Aug 11, 2022 | 0.4086 | 0.4400 | 0.4000 | 0.4090 | 931,955 | +0.00(+0.59%) |
Aug 10, 2022 | 0.4100 | 0.4140 | 0.3919 | 0.4066 | 409,575 | -0.00(-0.83%) |
Aug 09, 2022 | 0.4300 | 0.4500 | 0.3900 | 0.4100 | 859,273 | +0.01(+1.51%) |
Aug 08, 2022 | 0.3999 | 0.4190 | 0.3901 | 0.4039 | 303,252 | +0.01(+3.62%) |
Aug 05, 2022 | 0.3800 | 0.3958 | 0.3795 | 0.3898 | 205,368 | -0.01(-1.57%) |
Aug 04, 2022 | 0.4000 | 0.4200 | 0.3820 | 0.3960 | 215,993 | -0.01(-3.41%) |
Aug 03, 2022 | 0.4100 | 0.4194 | 0.3955 | 0.4100 | 128,055 | +0.00(+0.56%) |
Aug 02, 2022 | 0.4100 | 0.4287 | 0.4051 | 0.4077 | 276,669 | -0.01(-2.93%) |
Aug 01, 2022 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 375,953 | +0.00(+0.02%) |
Jul 29, 2022 | 0.3900 | 0.4199 | 0.3881 | 0.4199 | 257,772 | +0.02(+5.29%) |
Jul 28, 2022 | 0.3936 | 0.4050 | 0.3825 | 0.3988 | 157,759 | +0.02(+4.29%) |
Jul 27, 2022 | 0.3803 | 0.3997 | 0.3801 | 0.3824 | 214,614 | +0.00(+0.50%) |
Jul 26, 2022 | 0.3915 | 0.4199 | 0.3803 | 0.3805 | 321,415 | -0.01(-2.83%) |
Jul 25, 2022 | 0.3850 | 0.4090 | 0.3850 | 0.3916 | 205,242 | -0.01(-2.37%) |
Jul 22, 2022 | 0.4085 | 0.4220 | 0.3906 | 0.4011 | 291,048 | -0.02(-4.75%) |
Jul 21, 2022 | 0.4291 | 0.4400 | 0.4002 | 0.4211 | 373,686 | -0.01(-1.61%) |
Jul 20, 2022 | 0.4200 | 0.4360 | 0.4129 | 0.4280 | 216,319 | +0.01(+1.71%) |
Jul 19, 2022 | 0.4180 | 0.4398 | 0.4100 | 0.4208 | 443,257 | -0.01(-1.48%) |
Jul 18, 2022 | 0.4000 | 0.4397 | 0.4000 | 0.4271 | 353,244 | +0.02(+3.84%) |
Jul 15, 2022 | 0.3923 | 0.4149 | 0.3850 | 0.4113 | 217,902 | +0.01(+3.06%) |
Jul 14, 2022 | 0.4000 | 0.4194 | 0.3900 | 0.3991 | 222,919 | -0.00(-0.08%) |
Jul 13, 2022 | 0.4051 | 0.4300 | 0.3511 | 0.3994 | 855,941 | -0.01(-2.59%) |
Jul 12, 2022 | 0.4100 | 0.4244 | 0.3965 | 0.4100 | 393,165 | -0.01(-1.44%) |
Jul 11, 2022 | 0.4077 | 0.4233 | 0.4051 | 0.4160 | 205,028 | -0.00(-1.02%) |
Jul 08, 2022 | 0.4318 | 0.4397 | 0.4177 | 0.4203 | 387,189 | -0.01(-2.32%) |
Jul 07, 2022 | 0.4109 | 0.4495 | 0.4102 | 0.4303 | 729,395 | -0.00(-0.28%) |
Jul 06, 2022 | 0.4197 | 0.4315 | 0.3910 | 0.4315 | 697,758 | +0.01(+2.74%) |
Jul 05, 2022 | 0.3936 | 0.4700 | 0.3936 | 0.4200 | 414,459 | +0.01(+2.61%) |
Jul 01, 2022 | 0.4149 | 0.4299 | 0.4019 | 0.4093 | 164,579 | -0.01(-1.85%) |
Jun 30, 2022 | 0.4300 | 0.4400 | 0.3886 | 0.4170 | 329,928 | -0.02(-4.14%) |
Jun 29, 2022 | 0.4505 | 0.4598 | 0.4300 | 0.4350 | 286,141 | -0.02(-3.38%) |
Jun 28, 2022 | 0.4650 | 0.4699 | 0.4501 | 0.4502 | 211,258 | -0.01(-2.13%) |
Jun 27, 2022 | 0.4668 | 0.4804 | 0.4500 | 0.4600 | 453,962 | -0.01(-1.88%) |
Jun 24, 2022 | 0.4816 | 0.4887 | 0.4500 | 0.4688 | 812,989 | -0.01(-2.33%) |
Jun 23, 2022 | 0.4795 | 0.4909 | 0.4663 | 0.4800 | 378,925 | +0.00(+0.10%) |
Jun 22, 2022 | 0.4753 | 0.4885 | 0.4700 | 0.4795 | 327,624 | -0.01(-2.14%) |
Jun 21, 2022 | 0.4908 | 0.5100 | 0.4700 | 0.4900 | 329,458 | +0.01(+1.60%) |
Jun 17, 2022 | 0.4753 | 0.5200 | 0.4600 | 0.4823 | 1,578,224 | +0.01(+2.57%) |
Jun 16, 2022 | 0.4685 | 0.5000 | 0.4500 | 0.4702 | 720,038 | +0.01(+2.48%) |
Jun 15, 2022 | 0.4669 | 0.4800 | 0.4400 | 0.4588 | 750,122 | -0.01(-2.38%) |
Jun 14, 2022 | 0.4700 | 0.5055 | 0.4700 | 0.4700 | 1,502,147 | +0.01(+2.17%) |
Jun 13, 2022 | 0.5000 | 0.5000 | 0.4470 | 0.4600 | 2,000,878 | -0.07(-13.22%) |
Jun 10, 2022 | 0.5300 | 0.5450 | 0.5000 | 0.5301 | 1,552,272 | +0.00(+0.04%) |
Jun 09, 2022 | 0.5482 | 0.5680 | 0.5208 | 0.5299 | 1,604,579 | -0.03(-5.38%) |
Jun 08, 2022 | 0.5800 | 0.6099 | 0.5220 | 0.5600 | 4,131,618 | +0.03(+5.46%) |
Jun 07, 2022 | 0.5069 | 0.5500 | 0.4990 | 0.5310 | 3,631,335 | +0.02(+2.97%) |
Jun 06, 2022 | 0.5300 | 0.5392 | 0.5050 | 0.5157 | 651,035 | -0.00(-0.83%) |
Jun 03, 2022 | 0.4900 | 0.5500 | 0.4811 | 0.5200 | 2,223,201 | +0.03(+6.12%) |
Jun 02, 2022 | 0.5000 | 0.5220 | 0.4810 | 0.4900 | 1,893,584 | -0.03(-6.17%) |