Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.5500 | 0.6500 | 0.5400 | 0.6500 | 14,863 | +0.05(+8.33%) |
Sep 29, 2022 | 0.5500 | 0.6000 | 0.5100 | 0.6000 | 27,000 | +0.02(+3.45%) |
Sep 28, 2022 | 0.5600 | 0.6100 | 0.5600 | 0.5800 | 17,956 | -0.02(-3.33%) |
Sep 27, 2022 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 58,099 | -0.03(-4.76%) |
Sep 26, 2022 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 25,200 | -0.03(-4.55%) |
Sep 23, 2022 | 0.6600 | 0.6700 | 0.6000 | 0.6600 | 23,110 | -0.01(-1.49%) |
Sep 22, 2022 | 0.7600 | 0.7600 | 0.6600 | 0.6700 | 17,829 | -0.08(-10.67%) |
Sep 21, 2022 | 0.7900 | 0.7900 | 0.7200 | 0.7500 | 12,916 | -0.04(-5.06%) |
Sep 20, 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 11,263 | -0.02(-2.47%) |
Sep 19, 2022 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 3,010 | -0.02(-2.41%) |
Sep 16, 2022 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 9,845 | -0.02(-2.35%) |
Sep 15, 2022 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | 13,858 | -0.01(-1.16%) |
Sep 14, 2022 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 7,375 | +0.00(+0.00%) |
Sep 13, 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 3,208 | -0.07(-7.53%) |
Sep 12, 2022 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 23,600 | +0.03(+3.33%) |
Sep 09, 2022 | 0.8500 | 0.9200 | 0.8400 | 0.9000 | 16,500 | +0.05(+5.88%) |
Sep 08, 2022 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 12,960 | +0.02(+2.41%) |
Sep 07, 2022 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 19,953 | -0.01(-1.19%) |
Sep 06, 2022 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 14,855 | -0.05(-5.62%) |
Sep 02, 2022 | 0.8900 | 0 | -0.01(-1.11%) | |||
Sep 01, 2022 | 0.9200 | 0.9400 | 0.8700 | 0.9000 | 26,800 | -0.06(-6.25%) |
Aug 31, 2022 | 0.9300 | 0.9800 | 0.9000 | 0.9600 | 17,910 | +0.03(+3.23%) |
Aug 30, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 11,080 | +0.00(+0.00%) |
Aug 29, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 7,405 | -0.02(-2.11%) |
Aug 26, 2022 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 5,889 | -0.01(-1.04%) |
Aug 25, 2022 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | 11,801 | -0.04(-4.00%) |
Aug 24, 2022 | 0.9100 | 1.000 | 0.9100 | 1.000 | 38,080 | +0.06(+6.38%) |
Aug 23, 2022 | 0.9500 | 0.9700 | 0.9200 | 0.9400 | 43,978 | -0.03(-3.09%) |
Aug 22, 2022 | 0.9600 | 0.9800 | 0.9000 | 0.9700 | 19,190 | +0.01(+1.04%) |
Aug 19, 2022 | 0.9600 | 0.9800 | 0.9200 | 0.9600 | 28,710 | -0.02(-2.04%) |
Aug 18, 2022 | 1.000 | 1.000 | 0.9600 | 0.9800 | 27,787 | +0.00(+0.00%) |
Aug 17, 2022 | 1.080 | 1.080 | 0.9600 | 0.9800 | 127,044 | -0.10(-9.26%) |
Aug 16, 2022 | 1.160 | 1.210 | 1.050 | 1.080 | 52,648 | -0.04(-3.57%) |
Aug 15, 2022 | 1.210 | 1.270 | 1.110 | 1.120 | 76,076 | -0.12(-9.68%) |
Aug 12, 2022 | 1.250 | 1.260 | 1.210 | 1.240 | 105,175 | -0.06(-4.62%) |
Aug 11, 2022 | 1.360 | 1.360 | 1.240 | 1.300 | 63,339 | -0.09(-6.47%) |
Aug 10, 2022 | 1.410 | 1.450 | 1.380 | 1.390 | 13,127 | +0.01(+0.72%) |
Aug 09, 2022 | 1.470 | 1.470 | 1.350 | 1.380 | 10,600 | -0.09(-6.12%) |
Aug 08, 2022 | 1.430 | 1.620 | 1.400 | 1.470 | 73,125 | +0.00(+0.00%) |
Aug 05, 2022 | 1.440 | 1.480 | 1.440 | 1.470 | 4,500 | -0.01(-0.68%) |
Aug 04, 2022 | 1.410 | 1.480 | 1.350 | 1.480 | 39,011 | +0.07(+4.96%) |
Aug 03, 2022 | 1.420 | 1.440 | 1.380 | 1.410 | 10,100 | -0.01(-0.70%) |
Aug 02, 2022 | 1.420 | 1.440 | 1.400 | 1.420 | 26,664 | -0.03(-2.07%) |
Jul 29, 2022 | 1.450 | 0 | -0.01(-0.68%) | |||
Jul 28, 2022 | 1.440 | 1.460 | 1.440 | 1.460 | 6,050 | +0.05(+3.55%) |
Jul 27, 2022 | 1.450 | 1.500 | 1.350 | 1.410 | 127,639 | -0.09(-6.00%) |
Jul 26, 2022 | 1.410 | 1.500 | 1.410 | 1.500 | 14,950 | +0.08(+5.63%) |
Jul 25, 2022 | 1.520 | 1.520 | 1.200 | 1.420 | 97,881 | -0.08(-5.33%) |
Jul 22, 2022 | 1.520 | 1.530 | 1.460 | 1.500 | 14,452 | -0.04(-2.60%) |
Jul 21, 2022 | 1.530 | 1.540 | 1.520 | 1.540 | 10,985 | -0.01(-0.65%) |
Jul 20, 2022 | 1.540 | 1.550 | 1.480 | 1.550 | 15,503 | -0.02(-1.27%) |
Jul 19, 2022 | 1.610 | 1.610 | 1.550 | 1.570 | 5,125 | +0.00(+0.00%) |
Jul 18, 2022 | 1.600 | 1.620 | 1.510 | 1.570 | 21,630 | +0.02(+1.29%) |
Jul 15, 2022 | 1.600 | 1.620 | 1.550 | 1.550 | 7,700 | -0.03(-1.90%) |
Jul 14, 2022 | 1.580 | 1.590 | 1.560 | 1.580 | 8,350 | -0.02(-1.25%) |
Jul 13, 2022 | 1.620 | 1.650 | 1.560 | 1.600 | 16,215 | -0.03(-1.84%) |
Jul 12, 2022 | 1.840 | 1.840 | 1.500 | 1.630 | 48,019 | -0.22(-11.89%) |
Jul 11, 2022 | 1.950 | 1.950 | 1.750 | 1.850 | 24,700 | -0.10(-5.13%) |
Jul 08, 2022 | 1.870 | 1.990 | 1.870 | 1.950 | 10,400 | +0.09(+4.84%) |
Jul 07, 2022 | 2.030 | 2.040 | 1.860 | 1.860 | 17,745 | -0.14(-7.00%) |
Jul 06, 2022 | 1.760 | 2.300 | 1.760 | 2.000 | 131,505 | +0.22(+12.36%) |
Jul 05, 2022 | 1.750 | 1.790 | 1.700 | 1.780 | 9,365 | -0.05(-2.73%) |