Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.6690 | 0.7000 | 0.6111 | 0.6327 | 571,088 | -0.06(-8.26%) |
Sep 29, 2022 | 0.6800 | 0.7080 | 0.6700 | 0.6897 | 243,362 | -0.02(-2.24%) |
Sep 28, 2022 | 0.6900 | 0.7100 | 0.6503 | 0.7055 | 278,533 | +0.02(+2.38%) |
Sep 27, 2022 | 0.6802 | 0.7299 | 0.6717 | 0.6891 | 479,941 | -0.01(-1.54%) |
Sep 26, 2022 | 0.6606 | 0.7290 | 0.6500 | 0.6999 | 440,626 | +0.02(+2.93%) |
Sep 23, 2022 | 0.6500 | 0.7800 | 0.6500 | 0.6800 | 1,766,544 | +0.04(+5.61%) |
Sep 22, 2022 | 0.7200 | 0.7300 | 0.5563 | 0.6439 | 2,376,318 | -0.08(-11.27%) |
Sep 21, 2022 | 1.140 | 1.160 | 0.7103 | 0.7257 | 7,150,839 | -0.30(-29.54%) |
Sep 20, 2022 | 1.800 | 2.080 | 0.9500 | 1.030 | 8,214,642 | -0.88(-46.07%) |
Sep 19, 2022 | 1.610 | 1.910 | 1.430 | 1.910 | 1,829,185 | +0.16(+9.14%) |
Sep 16, 2022 | 1.420 | 2.080 | 1.411 | 1.750 | 19,130,604 | +0.29(+19.86%) |
Sep 15, 2022 | 1.430 | 1.460 | 1.360 | 1.460 | 555,536 | +0.06(+4.29%) |
Sep 14, 2022 | 1.290 | 1.400 | 1.270 | 1.400 | 1,181,721 | +0.14(+11.11%) |
Sep 13, 2022 | 1.320 | 1.335 | 1.260 | 1.260 | 206,937 | -0.09(-6.67%) |
Sep 12, 2022 | 1.320 | 1.350 | 1.310 | 1.350 | 131,998 | +0.05(+3.45%) |
Sep 09, 2022 | 1.300 | 1.360 | 1.299 | 1.305 | 140,265 | +0.02(+1.56%) |
Sep 08, 2022 | 1.300 | 1.330 | 1.270 | 1.285 | 125,848 | -0.05(-3.38%) |
Sep 07, 2022 | 1.250 | 1.340 | 1.250 | 1.330 | 139,416 | +0.07(+5.56%) |
Sep 06, 2022 | 1.320 | 1.340 | 1.240 | 1.260 | 326,694 | -0.07(-5.26%) |
Sep 02, 2022 | 1.350 | 1.357 | 1.290 | 1.330 | 307,813 | -0.02(-1.48%) |
Sep 01, 2022 | 1.380 | 1.415 | 1.350 | 1.350 | 99,304 | -0.05(-3.57%) |
Aug 31, 2022 | 1.390 | 1.440 | 1.373 | 1.400 | 220,813 | +0.04(+2.94%) |
Aug 30, 2022 | 1.440 | 1.440 | 1.360 | 1.360 | 155,300 | -0.08(-5.56%) |
Aug 29, 2022 | 1.350 | 1.463 | 1.327 | 1.440 | 416,347 | +0.10(+7.46%) |
Aug 26, 2022 | 1.460 | 1.480 | 1.330 | 1.340 | 312,920 | -0.10(-6.94%) |
Aug 25, 2022 | 1.400 | 1.449 | 1.398 | 1.440 | 145,802 | +0.03(+2.13%) |
Aug 24, 2022 | 1.380 | 1.460 | 1.370 | 1.410 | 252,449 | +0.04(+2.92%) |
Aug 23, 2022 | 1.360 | 1.420 | 1.350 | 1.370 | 218,567 | +0.01(+0.74%) |
Aug 22, 2022 | 1.420 | 1.450 | 1.360 | 1.360 | 319,530 | -0.09(-6.21%) |
Aug 19, 2022 | 1.530 | 1.550 | 1.434 | 1.450 | 358,929 | -0.07(-4.61%) |
Aug 18, 2022 | 1.530 | 1.590 | 1.510 | 1.520 | 268,067 | -0.01(-0.65%) |
Aug 17, 2022 | 1.650 | 1.667 | 1.510 | 1.530 | 550,383 | -0.14(-8.38%) |
Aug 16, 2022 | 1.610 | 1.730 | 1.590 | 1.670 | 662,770 | +0.07(+4.37%) |
Aug 15, 2022 | 1.600 | 1.660 | 1.520 | 1.600 | 710,207 | +0.00(+0.00%) |
Aug 12, 2022 | 1.650 | 1.660 | 1.600 | 1.600 | 349,617 | -0.02(-1.23%) |
Aug 11, 2022 | 1.670 | 1.780 | 1.610 | 1.620 | 682,350 | -0.11(-6.36%) |
Aug 10, 2022 | 1.710 | 1.800 | 1.685 | 1.730 | 472,889 | +0.01(+0.58%) |
Aug 09, 2022 | 1.860 | 1.970 | 1.675 | 1.720 | 1,687,301 | -0.11(-6.01%) |
Aug 08, 2022 | 1.770 | 1.950 | 1.720 | 1.830 | 2,134,216 | +0.10(+5.78%) |
Aug 05, 2022 | 1.790 | 1.850 | 1.660 | 1.730 | 1,508,443 | -0.06(-3.35%) |
Aug 04, 2022 | 1.690 | 1.980 | 1.680 | 1.790 | 2,048,929 | +0.13(+7.83%) |
Aug 03, 2022 | 1.700 | 1.760 | 1.540 | 1.660 | 1,999,551 | -0.06(-3.49%) |
Aug 02, 2022 | 1.410 | 1.840 | 1.400 | 1.720 | 3,106,108 | +0.32(+22.86%) |
Aug 01, 2022 | 1.460 | 1.470 | 1.360 | 1.400 | 721,374 | -0.08(-5.41%) |
Jul 29, 2022 | 1.590 | 1.640 | 1.470 | 1.480 | 1,262,518 | -0.04(-2.63%) |
Jul 28, 2022 | 1.460 | 1.565 | 1.460 | 1.520 | 1,055,618 | +0.06(+4.11%) |
Jul 27, 2022 | 1.480 | 1.540 | 1.310 | 1.460 | 2,477,972 | -0.02(-1.35%) |
Jul 26, 2022 | 1.550 | 1.620 | 1.440 | 1.480 | 936,464 | -0.11(-6.92%) |
Jul 25, 2022 | 1.750 | 1.750 | 1.530 | 1.590 | 1,431,837 | -0.15(-8.62%) |
Jul 22, 2022 | 1.970 | 1.970 | 1.710 | 1.740 | 1,462,718 | -0.24(-12.12%) |
Jul 21, 2022 | 2.130 | 2.130 | 1.920 | 1.980 | 1,276,051 | -0.14(-6.60%) |
Jul 20, 2022 | 2.200 | 2.240 | 2.110 | 2.120 | 996,995 | -0.08(-3.64%) |
Jul 19, 2022 | 2.200 | 2.270 | 2.160 | 2.200 | 856,163 | +0.00(+0.00%) |
Jul 18, 2022 | 2.240 | 2.290 | 2.170 | 2.200 | 952,604 | -0.03(-1.35%) |
Jul 15, 2022 | 2.190 | 2.260 | 2.140 | 2.230 | 768,536 | +0.05(+2.29%) |
Jul 14, 2022 | 2.300 | 2.370 | 2.165 | 2.180 | 1,142,576 | -0.16(-6.84%) |
Jul 13, 2022 | 2.120 | 2.420 | 2.120 | 2.340 | 2,155,157 | +0.14(+6.36%) |
Jul 12, 2022 | 2.130 | 2.240 | 2.120 | 2.200 | 1,391,965 | +0.03(+1.38%) |
Jul 11, 2022 | 2.320 | 2.330 | 2.140 | 2.170 | 1,944,358 | -0.15(-6.47%) |
Jul 08, 2022 | 2.290 | 2.470 | 2.250 | 2.320 | 2,883,789 | -0.09(-3.73%) |
Jul 07, 2022 | 5.230 | 5.550 | 2.100 | 2.410 | 19,492,136 | -2.82(-53.92%) |
Jul 06, 2022 | 4.580 | 5.260 | 4.520 | 5.230 | 1,835,428 | +0.71(+15.71%) |
Jul 05, 2022 | 4.230 | 4.570 | 4.046 | 4.520 | 1,862,576 | +0.59(+15.01%) |