Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2022 | 0.6099 | 0 | -0.01(-1.61%) | |||
Aug 29, 2022 | 0.6394 | 0.6399 | 0.5801 | 0.6199 | 4,023 | -0.03(-4.59%) |
Aug 26, 2022 | 0.6498 | 0.6498 | 0.6497 | 0.6497 | 2,114 | +0.04(+6.49%) |
Aug 25, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6101 | 5,100 | -0.03(-4.67%) |
Aug 24, 2022 | 0.5610 | 0.6799 | 0.5610 | 0.6400 | 9,350 | -0.03(-4.31%) |
Aug 23, 2022 | 0.6690 | 0.6690 | 0.5821 | 0.6688 | 4,500 | +0.05(+7.87%) |
Aug 22, 2022 | 0.6000 | 0.6399 | 0.5908 | 0.6200 | 5,463 | +0.05(+7.83%) |
Aug 19, 2022 | 0.5612 | 0.5900 | 0.5612 | 0.5750 | 8,299 | -0.15(-20.14%) |
Aug 18, 2022 | 0.7200 | 0.7200 | 0.5150 | 0.7200 | 45,453 | +0.07(+9.97%) |
Aug 17, 2022 | 0.8999 | 0.8999 | 0.6301 | 0.6547 | 36,566 | -0.39(-37.35%) |
Aug 16, 2022 | 1.200 | 1.200 | 1.000 | 1.045 | 41,346 | -0.25(-18.99%) |
Aug 15, 2022 | 1.300 | 1.300 | 1.170 | 1.290 | 27,765 | -0.03(-2.27%) |
Aug 12, 2022 | 1.060 | 1.390 | 1.060 | 1.320 | 45,596 | +0.27(+25.71%) |
Aug 11, 2022 | 1.050 | 1.050 | 1.020 | 1.050 | 9,292 | +0.05(+4.98%) |
Aug 10, 2022 | 1.010 | 1.050 | 1.000 | 1.000 | 8,298 | +0.02(+1.96%) |
Aug 09, 2022 | 1.050 | 1.050 | 0.9701 | 0.9810 | 21,172 | -0.05(-4.77%) |
Aug 08, 2022 | 1.140 | 1.240 | 1.010 | 1.030 | 43,250 | -0.07(-6.35%) |
Aug 05, 2022 | 1.030 | 1.100 | 1.010 | 1.100 | 33,110 | +0.06(+5.91%) |
Aug 04, 2022 | 1.050 | 1.180 | 1.000 | 1.039 | 34,650 | -0.01(-1.09%) |
Aug 03, 2022 | 1.380 | 1.380 | 0.9800 | 1.050 | 6,850 | +0.06(+5.53%) |
Aug 02, 2022 | 0.7900 | 1.010 | 0.7500 | 0.9950 | 174,685 | +0.30(+42.14%) |
Aug 01, 2022 | 0.7440 | 0.7575 | 0.6600 | 0.7000 | 29,071 | +0.06(+9.39%) |
Jul 29, 2022 | 0.6639 | 0.6639 | 0.6000 | 0.6399 | 8,637 | +0.05(+8.46%) |
Jul 28, 2022 | 0.6001 | 0.6269 | 0.5700 | 0.5900 | 41,879 | +0.01(+0.85%) |
Jul 27, 2022 | 0.6480 | 0.6900 | 0.5850 | 0.5850 | 41,372 | -0.03(-5.63%) |
Jul 26, 2022 | 0.6479 | 0.6700 | 0.6180 | 0.6199 | 14,100 | -0.02(-3.14%) |
Jul 25, 2022 | 0.6319 | 0.6479 | 0.6300 | 0.6400 | 10,590 | +0.01(+1.59%) |
Jul 22, 2022 | 0.6478 | 0.6478 | 0.5900 | 0.6300 | 6,400 | -0.02(-2.76%) |
Jul 21, 2022 | 0.6840 | 0.6840 | 0.6001 | 0.6479 | 9,012 | -0.02(-3.30%) |
Jul 20, 2022 | 0.5900 | 0.6798 | 0.5900 | 0.6700 | 44,851 | +0.08(+13.83%) |
Jul 19, 2022 | 0.5859 | 0.5900 | 0.5402 | 0.5886 | 6,591 | +0.02(+3.26%) |
Jul 18, 2022 | 0.5499 | 0.6374 | 0.5394 | 0.5700 | 24,568 | +0.05(+10.64%) |
Jul 15, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5152 | 8,491 | -0.02(-4.59%) |
Jul 14, 2022 | 0.5500 | 0.5500 | 0.5399 | 0.5400 | 1,806 | +0.02(+3.85%) |
Jul 13, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 1,383 | -0.02(-2.80%) |
Jul 12, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5350 | 3,100 | +0.01(+0.94%) |
Jul 11, 2022 | 0.5500 | 0.5500 | 0.5038 | 0.5300 | 8,747 | -0.01(-1.85%) |
Jul 08, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 11,268 | +0.01(+1.93%) |
Jul 07, 2022 | 0.5400 | 0.5500 | 0.5250 | 0.5298 | 5,512 | +0.02(+3.88%) |
Jul 06, 2022 | 0.5499 | 0.5499 | 0.5088 | 0.5100 | 8,963 | +0.01(+2.22%) |
Jul 05, 2022 | 0.5000 | 0.5000 | 0.4989 | 0.4989 | 3,450 | +0.02(+5.03%) |
Jul 01, 2022 | 0.4749 | 0.4750 | 0.4710 | 0.4750 | 3,785 | -0.03(-5.00%) |
Jun 30, 2022 | 0.4600 | 0.5000 | 0.4252 | 0.5000 | 38,056 | +0.00(+0.02%) |
Jun 29, 2022 | 0.5459 | 0.5459 | 0.4850 | 0.4999 | 9,434 | +0.00(+0.14%) |
Jun 28, 2022 | 0.5500 | 0.5500 | 0.4992 | 0.4992 | 18,500 | -0.07(-12.42%) |
Jun 27, 2022 | 0.5899 | 0.5899 | 0.5700 | 0.5700 | 3,436 | -0.01(-2.11%) |
Jun 24, 2022 | 0.6300 | 0.6300 | 0.5451 | 0.5823 | 3,750 | +0.04(+7.81%) |
Jun 23, 2022 | 0.5095 | 0.5456 | 0.4750 | 0.5401 | 9,310 | +0.02(+3.87%) |
Jun 22, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 2,875 | -0.01(-1.85%) |
Jun 21, 2022 | 0.5299 | 0.5299 | 0.5298 | 0.5298 | 1,825 | -0.01(-1.62%) |
Jun 15, 2022 | 0.5385 | 0 | -0.00(-0.28%) | |||
Jun 14, 2022 | 0.4201 | 0.5599 | 0.4201 | 0.5400 | 2,500 | -0.01(-1.82%) |
Jun 13, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 100 | -0.07(-12.00%) |
Jun 08, 2022 | 0.6250 | 0 | +0.02(+4.13%) | |||
Jun 07, 2022 | 0.5899 | 0.6002 | 0.5479 | 0.6002 | 9,348 | +0.05(+9.13%) |
Jun 03, 2022 | 0.5500 | 0 | -0.05(-8.33%) | |||
Jun 02, 2022 | 0.5699 | 0.6000 | 0.5301 | 0.6000 | 23,044 | +0.11(+22.45%) |