Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.4540 | 0.4589 | 0.4300 | 0.4300 | 3,469,973 | -0.02(-4.44%) |
Sep 29, 2022 | 0.4695 | 0.4695 | 0.4400 | 0.4500 | 2,678,168 | -0.03(-5.80%) |
Sep 28, 2022 | 0.4500 | 0.4820 | 0.4313 | 0.4777 | 4,672,971 | +0.04(+8.49%) |
Sep 27, 2022 | 0.4700 | 0.4872 | 0.4350 | 0.4403 | 4,791,628 | -0.02(-4.28%) |
Sep 26, 2022 | 0.4300 | 0.4700 | 0.4250 | 0.4600 | 7,512,618 | +0.03(+7.63%) |
Sep 23, 2022 | 0.4743 | 0.4801 | 0.4150 | 0.4274 | 15,336,713 | -0.21(-32.65%) |
Sep 21, 2022 | 0.6346 | 2,728,335 | -0.03(-4.27%) | |||
Sep 20, 2022 | 0.7593 | 0.8256 | 0.6500 | 0.6629 | 21,797,616 | -0.40(-37.46%) |
Sep 19, 2022 | 1.050 | 1.080 | 1.030 | 1.060 | 3,019,828 | -0.02(-1.85%) |
Sep 16, 2022 | 1.090 | 1.090 | 1.010 | 1.080 | 6,139,530 | -0.05(-4.42%) |
Sep 15, 2022 | 1.170 | 1.170 | 1.110 | 1.130 | 3,814,856 | -0.05(-4.24%) |
Sep 14, 2022 | 1.160 | 1.220 | 1.110 | 1.180 | 7,348,890 | +0.01(+0.85%) |
Sep 13, 2022 | 1.140 | 1.230 | 1.120 | 1.170 | 13,058,667 | -0.09(-7.14%) |
Sep 12, 2022 | 1.500 | 1.550 | 1.260 | 1.260 | 47,578,548 | -0.03(-2.70%) |
Sep 09, 2022 | 1.260 | 1.300 | 1.210 | 1.295 | 19,518,730 | +0.03(+2.78%) |
Sep 08, 2022 | 1.220 | 1.310 | 1.190 | 1.260 | 6,966,083 | +0.06(+5.00%) |
Sep 07, 2022 | 1.250 | 1.270 | 1.150 | 1.200 | 3,871,702 | -0.04(-3.23%) |
Sep 06, 2022 | 1.260 | 1.280 | 1.220 | 1.240 | 3,629,938 | +0.03(+2.48%) |
Sep 02, 2022 | 1.240 | 1.295 | 1.180 | 1.210 | 2,835,880 | +0.02(+1.68%) |
Sep 01, 2022 | 1.140 | 1.220 | 1.065 | 1.190 | 3,241,528 | +0.06(+5.31%) |
Aug 31, 2022 | 1.170 | 1.200 | 1.130 | 1.130 | 1,856,581 | -0.02(-1.74%) |
Aug 30, 2022 | 1.160 | 1.170 | 1.110 | 1.150 | 2,858,705 | +0.01(+0.88%) |
Aug 29, 2022 | 1.230 | 1.250 | 1.120 | 1.140 | 4,627,269 | -0.10(-8.06%) |
Aug 26, 2022 | 1.320 | 1.320 | 1.180 | 1.240 | 3,301,890 | -0.08(-6.06%) |
Aug 25, 2022 | 1.350 | 1.350 | 1.285 | 1.320 | 2,139,865 | -0.01(-0.75%) |
Aug 24, 2022 | 1.280 | 1.335 | 1.260 | 1.330 | 1,987,779 | +0.04(+3.10%) |
Aug 23, 2022 | 1.270 | 1.335 | 1.260 | 1.290 | 2,569,752 | +0.02(+1.57%) |
Aug 22, 2022 | 1.240 | 1.310 | 1.230 | 1.270 | 3,301,079 | +0.00(+0.00%) |
Aug 19, 2022 | 1.310 | 1.330 | 1.250 | 1.270 | 3,940,330 | -0.10(-7.30%) |
Aug 18, 2022 | 1.250 | 1.400 | 1.230 | 1.370 | 4,375,492 | +0.14(+11.38%) |
Aug 17, 2022 | 1.410 | 1.410 | 1.210 | 1.230 | 7,398,771 | -0.18(-12.77%) |
Aug 16, 2022 | 1.540 | 1.550 | 1.370 | 1.410 | 5,910,064 | -0.15(-9.62%) |
Aug 15, 2022 | 1.400 | 1.570 | 1.345 | 1.560 | 4,336,518 | +0.20(+14.71%) |
Aug 12, 2022 | 1.230 | 1.380 | 1.221 | 1.360 | 3,919,160 | +0.15(+12.40%) |
Aug 11, 2022 | 1.250 | 1.289 | 1.200 | 1.210 | 3,834,385 | +0.09(+8.04%) |
Aug 10, 2022 | 1.060 | 1.120 | 1.000 | 1.120 | 2,960,129 | +0.08(+7.69%) |
Aug 09, 2022 | 1.100 | 1.120 | 1.010 | 1.040 | 2,140,160 | -0.06(-5.45%) |
Aug 08, 2022 | 1.120 | 1.135 | 1.060 | 1.100 | 2,318,600 | +0.04(+3.77%) |
Aug 05, 2022 | 0.9400 | 1.120 | 0.9400 | 1.060 | 4,159,988 | +0.12(+13.28%) |
Aug 04, 2022 | 0.9087 | 0.9396 | 0.8703 | 0.9357 | 1,845,958 | +0.06(+6.33%) |
Aug 03, 2022 | 0.8500 | 0.9270 | 0.8426 | 0.8800 | 2,837,787 | +0.04(+5.38%) |
Aug 02, 2022 | 0.8200 | 0.8689 | 0.8150 | 0.8351 | 1,294,185 | +0.01(+1.03%) |
Aug 01, 2022 | 0.8300 | 0.8500 | 0.8120 | 0.8266 | 1,399,913 | +0.01(+1.67%) |
Jul 29, 2022 | 0.8400 | 0.8566 | 0.8130 | 0.8130 | 1,072,756 | -0.04(-4.79%) |
Jul 28, 2022 | 0.8447 | 0.8605 | 0.8105 | 0.8539 | 1,230,891 | +0.01(+1.27%) |
Jul 27, 2022 | 0.8130 | 0.8500 | 0.8000 | 0.8432 | 929,113 | +0.03(+3.27%) |
Jul 26, 2022 | 0.8300 | 0.8400 | 0.7880 | 0.8165 | 1,368,689 | -0.00(-0.18%) |
Jul 25, 2022 | 0.8499 | 0.8500 | 0.8160 | 0.8180 | 572,507 | -0.02(-2.63%) |
Jul 22, 2022 | 0.8790 | 0.8790 | 0.8240 | 0.8401 | 782,693 | -0.02(-2.31%) |
Jul 21, 2022 | 0.8750 | 0.8783 | 0.8500 | 0.8600 | 1,014,147 | +0.00(+0.35%) |
Jul 20, 2022 | 0.8500 | 0.8752 | 0.8420 | 0.8570 | 1,174,634 | +0.01(+0.82%) |
Jul 19, 2022 | 0.8300 | 0.8600 | 0.8110 | 0.8500 | 1,318,917 | +0.02(+2.93%) |
Jul 18, 2022 | 0.8300 | 0.8686 | 0.8152 | 0.8258 | 1,098,333 | -0.01(-1.10%) |
Jul 15, 2022 | 0.8200 | 0.8480 | 0.8055 | 0.8350 | 1,022,812 | +0.01(+1.05%) |
Jul 14, 2022 | 0.8300 | 0.8599 | 0.8110 | 0.8263 | 1,345,995 | -0.01(-0.92%) |
Jul 13, 2022 | 0.7900 | 0.8398 | 0.7863 | 0.8340 | 1,030,707 | +0.02(+2.96%) |
Jul 12, 2022 | 0.8043 | 0.8158 | 0.7710 | 0.8100 | 1,216,263 | -0.01(-1.22%) |
Jul 11, 2022 | 0.8500 | 0.8700 | 0.8000 | 0.8200 | 962,038 | -0.02(-1.90%) |
Jul 08, 2022 | 0.8391 | 0.8698 | 0.8231 | 0.8359 | 1,082,747 | -0.01(-1.32%) |
Jul 07, 2022 | 0.8100 | 0.8694 | 0.8100 | 0.8471 | 1,333,394 | +0.04(+4.87%) |
Jul 06, 2022 | 0.8001 | 0.8371 | 0.8000 | 0.8078 | 1,104,071 | +0.01(+1.24%) |
Jul 05, 2022 | 0.7700 | 0.8499 | 0.7603 | 0.7979 | 2,002,100 | +0.03(+3.68%) |