Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.4497 | 0.4694 | 0.4301 | 0.4425 | 13,506 | -0.01(-1.67%) |
Sep 29, 2022 | 0.4200 | 0.4799 | 0.4007 | 0.4500 | 60,611 | -0.00(-0.13%) |
Sep 28, 2022 | 0.4797 | 0.4797 | 0.4400 | 0.4506 | 25,047 | -0.03(-5.53%) |
Sep 27, 2022 | 0.4500 | 0.4849 | 0.4500 | 0.4770 | 42,344 | +0.01(+3.16%) |
Sep 26, 2022 | 0.4500 | 0.4813 | 0.4399 | 0.4624 | 25,589 | +0.02(+3.42%) |
Sep 23, 2022 | 0.4868 | 0.4868 | 0.4400 | 0.4471 | 29,821 | -0.03(-6.85%) |
Sep 22, 2022 | 0.4752 | 0.4839 | 0.4647 | 0.4800 | 54,260 | +0.00(+0.00%) |
Sep 21, 2022 | 0.5000 | 0.5287 | 0.4800 | 0.4800 | 55,948 | -0.02(-3.98%) |
Sep 20, 2022 | 0.4700 | 0.5248 | 0.4700 | 0.4999 | 40,919 | +0.02(+5.24%) |
Sep 19, 2022 | 0.4928 | 0.5000 | 0.4690 | 0.4750 | 82,099 | +0.01(+1.26%) |
Sep 16, 2022 | 0.5251 | 0.5251 | 0.4602 | 0.4691 | 141,278 | -0.04(-7.11%) |
Sep 15, 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 13,359 | +0.02(+3.91%) |
Sep 14, 2022 | 0.5110 | 0.5175 | 0.4500 | 0.4860 | 112,437 | -0.03(-6.18%) |
Sep 13, 2022 | 0.5400 | 0.5400 | 0.5050 | 0.5180 | 118,626 | -0.02(-3.72%) |
Sep 12, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5380 | 42,665 | +0.02(+3.46%) |
Sep 09, 2022 | 0.5266 | 0.5400 | 0.5110 | 0.5200 | 13,150 | -0.00(-0.91%) |
Sep 08, 2022 | 0.5200 | 0.5450 | 0.5101 | 0.5248 | 41,573 | -0.00(-0.42%) |
Sep 07, 2022 | 0.5050 | 0.5500 | 0.5050 | 0.5270 | 62,930 | +0.00(+0.38%) |
Sep 06, 2022 | 0.5600 | 0.5600 | 0.5110 | 0.5250 | 17,350 | -0.04(-6.25%) |
Sep 02, 2022 | 0.5500 | 0.5600 | 0.5101 | 0.5600 | 280,331 | +0.01(+1.78%) |
Sep 01, 2022 | 0.5880 | 0.5880 | 0.5301 | 0.5502 | 39,147 | -0.04(-6.75%) |
Aug 31, 2022 | 0.5800 | 0.6000 | 0.5301 | 0.5900 | 683,727 | +0.04(+7.27%) |
Aug 30, 2022 | 0.5500 | 0.5950 | 0.5375 | 0.5500 | 167,861 | +0.02(+3.71%) |
Aug 29, 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5303 | 11,212 | +0.00(+0.04%) |
Aug 26, 2022 | 0.5599 | 0.5599 | 0.5300 | 0.5301 | 6,986 | -0.01(-0.93%) |
Aug 25, 2022 | 0.5480 | 0.5600 | 0.5275 | 0.5351 | 57,903 | +0.01(+1.44%) |
Aug 24, 2022 | 0.5100 | 0.5344 | 0.5044 | 0.5275 | 41,104 | +0.01(+1.76%) |
Aug 23, 2022 | 0.5023 | 0.5464 | 0.5000 | 0.5184 | 31,043 | +0.01(+2.17%) |
Aug 22, 2022 | 0.5153 | 0.5475 | 0.5000 | 0.5074 | 31,396 | -0.02(-3.52%) |
Aug 19, 2022 | 0.5400 | 0.5500 | 0.5110 | 0.5259 | 47,857 | -0.03(-4.61%) |
Aug 18, 2022 | 0.5400 | 0.5689 | 0.5131 | 0.5513 | 24,998 | +0.01(+2.09%) |
Aug 17, 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 24,440 | -0.01(-2.58%) |
Aug 16, 2022 | 0.5500 | 0.5586 | 0.5350 | 0.5543 | 55,240 | +0.01(+2.33%) |
Aug 15, 2022 | 0.5160 | 0.5700 | 0.5160 | 0.5417 | 97,612 | +0.02(+2.95%) |
Aug 12, 2022 | 0.5300 | 0.5500 | 0.5248 | 0.5262 | 29,288 | -0.00(-0.81%) |
Aug 11, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5305 | 46,476 | -0.02(-3.53%) |
Aug 10, 2022 | 0.5500 | 0.5700 | 0.5205 | 0.5499 | 206,357 | +0.03(+5.30%) |
Aug 09, 2022 | 0.5190 | 0.5289 | 0.5006 | 0.5222 | 61,553 | +0.00(+0.81%) |
Aug 08, 2022 | 0.5010 | 0.5200 | 0.5000 | 0.5180 | 13,337 | +0.02(+4.33%) |
Aug 05, 2022 | 0.4911 | 0.5199 | 0.4911 | 0.4965 | 36,260 | -0.02(-3.83%) |
Aug 04, 2022 | 0.5190 | 0.5195 | 0.5000 | 0.5163 | 26,891 | -0.00(-0.52%) |
Aug 03, 2022 | 0.5100 | 0.5201 | 0.4902 | 0.5190 | 85,547 | +0.00(+0.00%) |
Aug 02, 2022 | 0.4919 | 0.5190 | 0.4805 | 0.5190 | 72,605 | +0.01(+1.78%) |
Aug 01, 2022 | 0.5122 | 0.5285 | 0.4911 | 0.5099 | 29,126 | +0.00(+0.00%) |
Jul 29, 2022 | 0.5000 | 0.5250 | 0.4901 | 0.5099 | 37,772 | +0.01(+2.95%) |
Jul 28, 2022 | 0.5400 | 0.5400 | 0.4900 | 0.4953 | 23,372 | -0.02(-4.75%) |
Jul 27, 2022 | 0.5309 | 0.5309 | 0.4885 | 0.5200 | 63,906 | -0.01(-2.05%) |
Jul 26, 2022 | 0.4900 | 0.5320 | 0.4820 | 0.5309 | 103,167 | +0.04(+7.62%) |
Jul 25, 2022 | 0.5050 | 0.5088 | 0.4860 | 0.4933 | 25,835 | +0.01(+1.92%) |
Jul 22, 2022 | 0.5097 | 0.5150 | 0.4800 | 0.4840 | 63,700 | -0.03(-6.47%) |
Jul 21, 2022 | 0.5199 | 0.5199 | 0.5001 | 0.5175 | 28,150 | -0.00(-0.48%) |
Jul 20, 2022 | 0.5094 | 0.5320 | 0.5000 | 0.5200 | 48,178 | +0.01(+2.06%) |
Jul 19, 2022 | 0.5246 | 0.5246 | 0.4700 | 0.5095 | 67,350 | +0.00(+0.67%) |
Jul 18, 2022 | 0.5000 | 0.5379 | 0.5000 | 0.5061 | 49,719 | -0.01(-1.82%) |
Jul 15, 2022 | 0.5100 | 0.5201 | 0.4945 | 0.5155 | 102,835 | -0.01(-1.23%) |
Jul 14, 2022 | 0.5322 | 0.5429 | 0.5100 | 0.5219 | 104,803 | -0.02(-4.12%) |
Jul 13, 2022 | 0.5510 | 0.5700 | 0.5300 | 0.5443 | 66,335 | -0.02(-3.66%) |
Jul 12, 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5650 | 52,891 | -0.01(-0.93%) |
Jul 11, 2022 | 0.6000 | 0.6214 | 0.5501 | 0.5703 | 170,608 | -0.01(-1.64%) |
Jul 08, 2022 | 0.5500 | 0.5798 | 0.5100 | 0.5798 | 606,721 | +0.05(+9.40%) |
Jul 07, 2022 | 0.5800 | 0.5800 | 0.5110 | 0.5300 | 235,657 | -0.01(-1.06%) |
Jul 06, 2022 | 0.5100 | 0.6097 | 0.4850 | 0.5357 | 3,899,187 | +0.05(+11.26%) |
Jul 05, 2022 | 0.4750 | 0.5090 | 0.4610 | 0.4815 | 60,908 | +0.01(+2.45%) |