Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.2559 | 0.2560 | 0.2255 | 0.2463 | 94,828 | +0.00(+1.65%) |
Sep 29, 2022 | 0.2707 | 0.2815 | 0.2378 | 0.2423 | 81,386 | -0.05(-16.07%) |
Sep 28, 2022 | 0.2720 | 0.2997 | 0.2642 | 0.2887 | 57,995 | +0.02(+6.93%) |
Sep 27, 2022 | 0.2900 | 0.3128 | 0.2659 | 0.2700 | 75,194 | -0.00(-0.44%) |
Sep 26, 2022 | 0.3800 | 0.3969 | 0.1714 | 0.2712 | 964,587 | -0.11(-28.65%) |
Sep 23, 2022 | 0.3910 | 0.3971 | 0.3700 | 0.3801 | 26,181 | +0.00(+0.03%) |
Sep 22, 2022 | 0.4000 | 0.4200 | 0.3689 | 0.3800 | 72,727 | -0.04(-8.79%) |
Sep 21, 2022 | 0.4100 | 0.4269 | 0.4100 | 0.4166 | 44,355 | -0.01(-1.56%) |
Sep 20, 2022 | 0.4157 | 0.4265 | 0.4100 | 0.4232 | 38,459 | -0.02(-5.32%) |
Sep 19, 2022 | 0.4991 | 0.5121 | 0.4130 | 0.4470 | 46,138 | -0.04(-7.87%) |
Sep 16, 2022 | 0.5300 | 0.5300 | 0.4850 | 0.4852 | 36,754 | -0.03(-6.69%) |
Sep 15, 2022 | 0.4772 | 0.5400 | 0.4772 | 0.5200 | 113,882 | +0.05(+10.73%) |
Sep 14, 2022 | 0.4700 | 0.4715 | 0.4607 | 0.4696 | 37,293 | +0.01(+2.51%) |
Sep 13, 2022 | 0.4900 | 0.4968 | 0.4380 | 0.4581 | 23,950 | -0.02(-4.58%) |
Sep 12, 2022 | 0.4700 | 0.4925 | 0.4700 | 0.4801 | 45,813 | +0.02(+4.57%) |
Sep 09, 2022 | 0.4854 | 0.4854 | 0.4362 | 0.4591 | 23,451 | -0.02(-4.11%) |
Sep 08, 2022 | 0.4279 | 0.5000 | 0.4001 | 0.4788 | 66,598 | +0.07(+16.41%) |
Sep 07, 2022 | 0.4012 | 0.4283 | 0.3955 | 0.4113 | 33,310 | +0.00(+0.15%) |
Sep 06, 2022 | 0.4520 | 0.4520 | 0.4000 | 0.4107 | 121,317 | -0.03(-7.52%) |
Sep 02, 2022 | 0.4501 | 0.4506 | 0.4331 | 0.4441 | 18,596 | -0.02(-3.44%) |
Sep 01, 2022 | 0.4555 | 0.4600 | 0.4455 | 0.4599 | 22,127 | -0.02(-4.47%) |
Aug 31, 2022 | 0.4806 | 0.5000 | 0.4501 | 0.4814 | 47,825 | -0.01(-1.78%) |
Aug 30, 2022 | 0.4560 | 0.4950 | 0.4556 | 0.4901 | 11,139 | +0.03(+7.29%) |
Aug 29, 2022 | 0.4999 | 0.4999 | 0.4420 | 0.4568 | 30,668 | +0.00(+0.77%) |
Aug 26, 2022 | 0.4400 | 0.4690 | 0.4400 | 0.4533 | 44,358 | +0.01(+1.36%) |
Aug 25, 2022 | 0.4700 | 0.4700 | 0.4214 | 0.4472 | 51,418 | +0.01(+2.29%) |
Aug 24, 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4372 | 74,214 | +0.01(+3.11%) |
Aug 23, 2022 | 0.5200 | 0.5200 | 0.4201 | 0.4240 | 174,653 | -0.10(-18.87%) |
Aug 22, 2022 | 0.5088 | 0.5400 | 0.5002 | 0.5226 | 2,739 | -0.01(-2.39%) |
Aug 19, 2022 | 0.5400 | 0.5460 | 0.5097 | 0.5354 | 3,491 | -0.01(-1.85%) |
Aug 18, 2022 | 0.5130 | 0.5559 | 0.5130 | 0.5455 | 20,980 | +0.02(+3.16%) |
Aug 17, 2022 | 0.5500 | 0.5698 | 0.5130 | 0.5288 | 14,660 | -0.03(-4.57%) |
Aug 16, 2022 | 0.5701 | 0.5702 | 0.5505 | 0.5541 | 28,968 | -0.01(-2.40%) |
Aug 15, 2022 | 0.5900 | 0.5989 | 0.5572 | 0.5677 | 27,749 | -0.05(-7.54%) |
Aug 12, 2022 | 0.5571 | 0.6165 | 0.5571 | 0.6140 | 51,667 | +0.04(+7.72%) |
Aug 11, 2022 | 0.5486 | 0.5750 | 0.5486 | 0.5700 | 11,534 | +0.01(+1.97%) |
Aug 10, 2022 | 0.5500 | 0.5599 | 0.5464 | 0.5590 | 10,687 | +0.00(+0.25%) |
Aug 09, 2022 | 0.5377 | 0.5964 | 0.5377 | 0.5576 | 27,108 | -0.00(-0.54%) |
Aug 08, 2022 | 0.5734 | 0.5862 | 0.5601 | 0.5606 | 16,327 | -0.02(-2.72%) |
Aug 05, 2022 | 0.5200 | 0.5899 | 0.5200 | 0.5763 | 47,327 | +0.02(+3.82%) |
Aug 04, 2022 | 0.5595 | 0.5936 | 0.5262 | 0.5551 | 63,946 | +0.03(+5.25%) |
Aug 03, 2022 | 0.5249 | 0.5500 | 0.5120 | 0.5274 | 39,190 | -0.01(-1.05%) |
Aug 02, 2022 | 0.5502 | 0.5797 | 0.5160 | 0.5330 | 34,281 | -0.02(-2.83%) |
Aug 01, 2022 | 0.5500 | 0.5679 | 0.5400 | 0.5485 | 27,318 | +0.00(+0.27%) |
Jul 29, 2022 | 0.5317 | 0.5800 | 0.5152 | 0.5470 | 78,613 | -0.01(-1.25%) |
Jul 28, 2022 | 0.5598 | 0.5598 | 0.5060 | 0.5539 | 20,303 | +0.01(+1.52%) |
Jul 27, 2022 | 0.5200 | 0.5502 | 0.5200 | 0.5456 | 10,725 | +0.01(+1.26%) |
Jul 26, 2022 | 0.5301 | 0.5492 | 0.5301 | 0.5388 | 21,862 | -0.00(-0.24%) |
Jul 25, 2022 | 0.5478 | 0.5479 | 0.5301 | 0.5401 | 3,547 | +0.01(+2.80%) |
Jul 22, 2022 | 0.4915 | 0.5345 | 0.4915 | 0.5254 | 37,283 | +0.03(+5.29%) |
Jul 21, 2022 | 0.5105 | 0.5105 | 0.4800 | 0.4990 | 15,126 | -0.02(-3.07%) |
Jul 20, 2022 | 0.5000 | 0.5281 | 0.4960 | 0.5148 | 20,502 | +0.00(+0.92%) |
Jul 19, 2022 | 0.5006 | 0.5226 | 0.5001 | 0.5101 | 26,710 | +0.01(+0.99%) |
Jul 18, 2022 | 0.5200 | 0.5400 | 0.4880 | 0.5051 | 38,644 | -0.01(-2.87%) |
Jul 15, 2022 | 0.4500 | 0.5388 | 0.4500 | 0.5200 | 117,630 | +0.06(+13.54%) |
Jul 14, 2022 | 0.4640 | 0.4700 | 0.4500 | 0.4580 | 23,291 | -0.01(-1.80%) |
Jul 13, 2022 | 0.4503 | 0.4900 | 0.4503 | 0.4664 | 32,247 | +0.00(+0.56%) |
Jul 12, 2022 | 0.4583 | 0.4700 | 0.4342 | 0.4638 | 108,456 | -0.01(-2.38%) |
Jul 11, 2022 | 0.4825 | 0.4825 | 0.4705 | 0.4751 | 22,572 | +0.02(+5.46%) |
Jul 08, 2022 | 0.4388 | 0.4707 | 0.4300 | 0.4505 | 45,737 | +0.00(+0.45%) |
Jul 07, 2022 | 0.4303 | 0.4696 | 0.4200 | 0.4485 | 91,600 | +0.02(+4.21%) |
Jul 06, 2022 | 0.4200 | 0.4777 | 0.4200 | 0.4304 | 111,383 | +0.01(+3.44%) |
Jul 05, 2022 | 0.4100 | 0.4305 | 0.4010 | 0.4161 | 53,780 | -0.01(-2.42%) |