Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.2479 | 0.2578 | 0.2400 | 0.2469 | 135,856 | +0.00(+1.02%) |
Sep 29, 2022 | 0.2600 | 0.2600 | 0.2401 | 0.2444 | 296,214 | -0.01(-2.71%) |
Sep 28, 2022 | 0.2289 | 0.2600 | 0.2246 | 0.2512 | 405,208 | +0.02(+9.74%) |
Sep 27, 2022 | 0.2100 | 0.2289 | 0.2129 | 0.2289 | 303,932 | +0.01(+4.28%) |
Sep 26, 2022 | 0.2300 | 0.2462 | 0.2100 | 0.2195 | 642,853 | -0.01(-4.69%) |
Sep 23, 2022 | 0.2694 | 0.2993 | 0.2303 | 0.2303 | 1,727,500 | -0.03(-12.17%) |
Sep 22, 2022 | 0.3035 | 0.3035 | 0.2500 | 0.2622 | 673,342 | -0.02(-8.10%) |
Sep 21, 2022 | 0.3000 | 0.3092 | 0.2802 | 0.2853 | 201,193 | -0.00(-1.59%) |
Sep 20, 2022 | 0.3182 | 0.3292 | 0.2578 | 0.2899 | 855,137 | -0.02(-5.04%) |
Sep 19, 2022 | 0.3400 | 0.3399 | 0.3000 | 0.3053 | 350,886 | -0.01(-2.37%) |
Sep 16, 2022 | 0.3400 | 0.3500 | 0.3127 | 0.3127 | 448,387 | -0.03(-8.03%) |
Sep 15, 2022 | 0.3700 | 0.3863 | 0.3368 | 0.3400 | 531,861 | -0.02(-5.50%) |
Sep 14, 2022 | 0.3700 | 0.3980 | 0.3563 | 0.3598 | 2,664,881 | -0.00(-0.06%) |
Sep 13, 2022 | 0.3500 | 0.3674 | 0.3388 | 0.3600 | 707,844 | +0.02(+5.88%) |
Sep 12, 2022 | 0.3549 | 0.3699 | 0.3388 | 0.3400 | 291,516 | -0.01(-1.62%) |
Sep 09, 2022 | 0.3325 | 0.3569 | 0.3300 | 0.3456 | 510,866 | +0.01(+4.03%) |
Sep 08, 2022 | 0.3470 | 0.3600 | 0.3000 | 0.3322 | 704,602 | -0.01(-1.72%) |
Sep 07, 2022 | 0.3700 | 0.3794 | 0.3269 | 0.3380 | 578,208 | -0.02(-6.53%) |
Sep 06, 2022 | 0.4200 | 0.4259 | 0.3509 | 0.3616 | 766,786 | -0.02(-4.82%) |
Sep 02, 2022 | 0.4000 | 0.4016 | 0.3780 | 0.3799 | 396,042 | -0.00(-0.03%) |
Sep 01, 2022 | 0.4180 | 0.4199 | 0.3800 | 0.3800 | 334,593 | -0.03(-7.65%) |
Aug 31, 2022 | 0.4100 | 0.4342 | 0.4100 | 0.4115 | 112,453 | -0.00(-0.22%) |
Aug 30, 2022 | 0.4382 | 0.4382 | 0.4039 | 0.4124 | 153,009 | -0.00(-0.75%) |
Aug 29, 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4155 | 285,276 | +0.02(+3.87%) |
Aug 26, 2022 | 0.4500 | 0.4539 | 0.4000 | 0.4000 | 752,966 | -0.03(-7.13%) |
Aug 25, 2022 | 0.4800 | 0.4910 | 0.4307 | 0.4307 | 448,396 | -0.05(-9.59%) |
Aug 24, 2022 | 0.4800 | 0.4878 | 0.4636 | 0.4764 | 154,411 | +0.00(+0.53%) |
Aug 23, 2022 | 0.4900 | 0.4949 | 0.4610 | 0.4739 | 234,221 | +0.01(+2.00%) |
Aug 22, 2022 | 0.4780 | 0.4900 | 0.4610 | 0.4646 | 280,969 | -0.01(-1.82%) |
Aug 19, 2022 | 0.5200 | 0.5200 | 0.4518 | 0.4732 | 904,484 | -0.04(-7.79%) |
Aug 18, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5132 | 429,261 | -0.04(-7.50%) |
Aug 17, 2022 | 0.5900 | 0.5900 | 0.5545 | 0.5548 | 285,937 | +0.00(+0.87%) |
Aug 16, 2022 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 320,825 | -0.03(-4.48%) |
Aug 15, 2022 | 0.5704 | 0.5900 | 0.5603 | 0.5758 | 533,961 | +0.01(+1.00%) |
Aug 12, 2022 | 0.5800 | 0.5895 | 0.5558 | 0.5701 | 401,190 | +0.01(+2.57%) |
Aug 11, 2022 | 0.5456 | 0.6200 | 0.5251 | 0.5558 | 1,512,917 | +0.04(+7.09%) |
Aug 10, 2022 | 0.5062 | 0.5200 | 0.4935 | 0.5190 | 231,615 | +0.03(+5.30%) |
Aug 09, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4929 | 414,435 | -0.02(-4.70%) |
Aug 08, 2022 | 0.5399 | 0.5597 | 0.5000 | 0.5172 | 1,108,404 | -0.01(-2.12%) |
Aug 05, 2022 | 0.5300 | 0.5697 | 0.5200 | 0.5284 | 543,159 | +0.01(+1.60%) |
Aug 04, 2022 | 0.5199 | 0.5400 | 0.5050 | 0.5201 | 448,875 | +0.02(+4.00%) |
Aug 03, 2022 | 0.4900 | 0.5102 | 0.4937 | 0.5001 | 382,901 | +0.00(+0.38%) |
Aug 02, 2022 | 0.4865 | 0.5192 | 0.4803 | 0.4982 | 186,995 | +0.01(+1.67%) |
Aug 01, 2022 | 0.5000 | 0.5000 | 0.4803 | 0.4900 | 111,391 | +0.00(+0.53%) |
Jul 29, 2022 | 0.5100 | 0.5245 | 0.4806 | 0.4874 | 258,640 | -0.01(-1.42%) |
Jul 28, 2022 | 0.5500 | 0.5500 | 0.4848 | 0.4944 | 327,839 | +0.00(+0.90%) |
Jul 27, 2022 | 0.5100 | 0.5100 | 0.4530 | 0.4900 | 621,303 | -0.00(-0.97%) |
Jul 26, 2022 | 0.5205 | 0.5328 | 0.4900 | 0.4948 | 459,766 | -0.03(-6.31%) |
Jul 25, 2022 | 0.5562 | 0.5572 | 0.5205 | 0.5281 | 163,988 | -0.01(-1.12%) |
Jul 22, 2022 | 0.5703 | 0.5750 | 0.5162 | 0.5341 | 388,192 | -0.04(-6.89%) |
Jul 21, 2022 | 0.6200 | 0.6200 | 0.5600 | 0.5736 | 313,835 | -0.02(-2.85%) |
Jul 20, 2022 | 0.6200 | 0.6200 | 0.5846 | 0.5904 | 347,597 | -0.01(-2.17%) |
Jul 19, 2022 | 0.6158 | 0.6298 | 0.5845 | 0.6035 | 355,042 | -0.02(-2.58%) |
Jul 18, 2022 | 0.6300 | 0.6400 | 0.5900 | 0.6195 | 369,111 | +0.04(+6.68%) |
Jul 15, 2022 | 0.6080 | 0.6350 | 0.5807 | 0.5807 | 432,021 | -0.02(-3.51%) |
Jul 14, 2022 | 0.5982 | 0.6300 | 0.5800 | 0.6018 | 205,451 | -0.00(-0.56%) |
Jul 13, 2022 | 0.6240 | 0.6600 | 0.5803 | 0.6052 | 433,910 | -0.03(-5.30%) |
Jul 12, 2022 | 0.6411 | 0.6744 | 0.6020 | 0.6391 | 458,583 | -0.01(-1.43%) |
Jul 11, 2022 | 0.7345 | 0.7345 | 0.6300 | 0.6484 | 560,857 | -0.06(-9.07%) |
Jul 08, 2022 | 0.6799 | 0.7800 | 0.6650 | 0.7131 | 1,240,295 | +0.03(+4.25%) |
Jul 07, 2022 | 0.6300 | 0.7000 | 0.6116 | 0.6840 | 650,376 | +0.05(+7.56%) |
Jul 06, 2022 | 0.6100 | 0.6493 | 0.5925 | 0.6359 | 427,370 | +0.05(+8.55%) |
Jul 05, 2022 | 0.5700 | 0.6195 | 0.5600 | 0.5858 | 604,368 | +0.05(+8.93%) |