Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.4462 | 0.4599 | 0.4450 | 0.4501 | 47,193 | -0.01(-2.15%) |
Sep 29, 2022 | 0.4500 | 0.4686 | 0.4402 | 0.4600 | 136,612 | +0.01(+1.77%) |
Sep 28, 2022 | 0.4500 | 0.4700 | 0.4512 | 0.4520 | 50,726 | -0.01(-1.99%) |
Sep 27, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4612 | 119,947 | +0.00(+0.15%) |
Sep 26, 2022 | 0.4603 | 0.4800 | 0.4600 | 0.4605 | 115,579 | -0.01(-2.02%) |
Sep 23, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 156,593 | +0.00(+0.95%) |
Sep 22, 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4656 | 160,357 | -0.02(-3.84%) |
Sep 21, 2022 | 0.4900 | 0.4999 | 0.4735 | 0.4842 | 152,627 | -0.00(-0.02%) |
Sep 20, 2022 | 0.5000 | 0.5000 | 0.4790 | 0.4843 | 64,668 | +0.00(+0.69%) |
Sep 19, 2022 | 0.5000 | 0.5000 | 0.4760 | 0.4810 | 125,842 | -0.01(-1.84%) |
Sep 16, 2022 | 0.5000 | 0.5000 | 0.4702 | 0.4900 | 156,833 | -0.01(-1.21%) |
Sep 15, 2022 | 0.4900 | 0.4960 | 0.4680 | 0.4960 | 98,571 | +0.01(+1.22%) |
Sep 14, 2022 | 0.4660 | 0.4900 | 0.4600 | 0.4900 | 180,378 | +0.02(+3.64%) |
Sep 13, 2022 | 0.4650 | 0.4875 | 0.4556 | 0.4728 | 213,175 | -0.02(-4.45%) |
Sep 12, 2022 | 0.5000 | 0.5225 | 0.4700 | 0.4948 | 1,251,503 | +0.02(+5.28%) |
Sep 09, 2022 | 0.4613 | 0.4845 | 0.4560 | 0.4700 | 146,987 | +0.00(+0.86%) |
Sep 08, 2022 | 0.4500 | 0.4950 | 0.4500 | 0.4660 | 76,772 | -0.00(-0.17%) |
Sep 07, 2022 | 0.4700 | 0.4800 | 0.4530 | 0.4668 | 49,587 | +0.01(+2.82%) |
Sep 06, 2022 | 0.5000 | 0.5001 | 0.4500 | 0.4540 | 200,654 | -0.01(-1.35%) |
Sep 02, 2022 | 0.4800 | 0.4981 | 0.4565 | 0.4602 | 96,895 | -0.02(-4.11%) |
Sep 01, 2022 | 0.4729 | 0.4900 | 0.4605 | 0.4799 | 94,515 | -0.01(-2.06%) |
Aug 31, 2022 | 0.5100 | 0.5100 | 0.4600 | 0.4900 | 67,222 | +0.02(+3.62%) |
Aug 30, 2022 | 0.4520 | 0.5200 | 0.4400 | 0.4729 | 287,290 | +0.03(+6.41%) |
Aug 29, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4444 | 337,045 | -0.04(-7.65%) |
Aug 26, 2022 | 0.5100 | 0.5249 | 0.4700 | 0.4812 | 345,830 | -0.03(-6.56%) |
Aug 25, 2022 | 0.5200 | 0.5399 | 0.5050 | 0.5150 | 229,184 | -0.03(-5.95%) |
Aug 24, 2022 | 0.5461 | 0.5552 | 0.5400 | 0.5476 | 90,406 | -0.00(-0.42%) |
Aug 23, 2022 | 0.5216 | 0.5499 | 0.5100 | 0.5499 | 168,347 | +0.02(+4.37%) |
Aug 22, 2022 | 0.5101 | 0.5300 | 0.5050 | 0.5269 | 128,517 | -0.00(-0.60%) |
Aug 19, 2022 | 0.5200 | 0.5399 | 0.5200 | 0.5301 | 96,442 | +0.00(+0.02%) |
Aug 18, 2022 | 0.5100 | 0.5362 | 0.5100 | 0.5300 | 136,626 | +0.01(+1.92%) |
Aug 17, 2022 | 0.5100 | 0.5297 | 0.5120 | 0.5200 | 75,411 | -0.01(-0.95%) |
Aug 16, 2022 | 0.5200 | 0.5480 | 0.5030 | 0.5250 | 151,714 | -0.01(-1.02%) |
Aug 15, 2022 | 0.5301 | 0.5600 | 0.5000 | 0.5304 | 212,820 | -0.01(-1.41%) |
Aug 12, 2022 | 0.5500 | 0.5600 | 0.5100 | 0.5380 | 257,877 | +0.01(+2.28%) |
Aug 11, 2022 | 0.5550 | 0.5700 | 0.5000 | 0.5260 | 653,905 | -0.03(-4.97%) |
Aug 10, 2022 | 0.6100 | 0.6397 | 0.5515 | 0.5535 | 340,004 | -0.09(-13.49%) |
Aug 09, 2022 | 0.5871 | 0.6400 | 0.5700 | 0.6398 | 508,763 | +0.05(+8.74%) |
Aug 08, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5884 | 170,285 | +0.02(+3.23%) |
Aug 05, 2022 | 0.5435 | 0.5716 | 0.5373 | 0.5700 | 89,307 | +0.01(+1.73%) |
Aug 04, 2022 | 0.5400 | 0.5702 | 0.5310 | 0.5603 | 135,647 | +0.02(+3.62%) |
Aug 03, 2022 | 0.5600 | 0.5800 | 0.5400 | 0.5407 | 108,914 | -0.01(-2.47%) |
Aug 02, 2022 | 0.5300 | 0.5800 | 0.5300 | 0.5544 | 171,850 | +0.00(+0.13%) |
Aug 01, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5537 | 86,191 | +0.01(+1.06%) |
Jul 29, 2022 | 0.5500 | 0.5680 | 0.5300 | 0.5479 | 235,953 | -0.01(-2.07%) |
Jul 28, 2022 | 0.5550 | 0.5720 | 0.5455 | 0.5595 | 47,079 | +0.01(+1.71%) |
Jul 27, 2022 | 0.5400 | 0.5766 | 0.5235 | 0.5501 | 163,655 | -0.00(-0.16%) |
Jul 26, 2022 | 0.5630 | 0.5700 | 0.5455 | 0.5510 | 84,080 | -0.02(-3.30%) |
Jul 25, 2022 | 0.5500 | 0.5724 | 0.5451 | 0.5698 | 69,567 | +0.02(+3.56%) |
Jul 22, 2022 | 0.5433 | 0.5700 | 0.5433 | 0.5502 | 53,200 | -0.01(-1.77%) |
Jul 21, 2022 | 0.5600 | 0.5763 | 0.5297 | 0.5601 | 135,400 | -0.00(-0.43%) |
Jul 20, 2022 | 0.5460 | 0.5625 | 0.5300 | 0.5625 | 172,295 | +0.03(+4.94%) |
Jul 19, 2022 | 0.5500 | 0.5500 | 0.5153 | 0.5360 | 211,156 | +0.01(+1.13%) |
Jul 18, 2022 | 0.5161 | 0.5648 | 0.5150 | 0.5300 | 149,975 | -0.01(-1.30%) |
Jul 15, 2022 | 0.5500 | 0.5700 | 0.5218 | 0.5370 | 179,274 | -0.02(-3.42%) |
Jul 14, 2022 | 0.5899 | 0.5899 | 0.5500 | 0.5560 | 52,253 | -0.02(-2.85%) |
Jul 13, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5723 | 78,228 | +0.02(+3.12%) |
Jul 12, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5550 | 71,610 | -0.02(-3.44%) |
Jul 11, 2022 | 0.5900 | 0.5999 | 0.5663 | 0.5748 | 180,968 | -0.01(-2.24%) |
Jul 08, 2022 | 0.5199 | 0.5987 | 0.5150 | 0.5880 | 409,084 | +0.06(+12.28%) |
Jul 07, 2022 | 0.5050 | 0.5377 | 0.5000 | 0.5237 | 116,857 | +0.02(+3.68%) |
Jul 06, 2022 | 0.5405 | 0.5545 | 0.5020 | 0.5051 | 51,213 | -0.03(-5.20%) |
Jul 05, 2022 | 0.5200 | 0.5476 | 0.4951 | 0.5328 | 113,363 | +0.01(+1.51%) |