Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.3754 | 0.4022 | 0.3400 | 0.3400 | 57,797 | -0.03(-8.11%) |
Sep 29, 2022 | 0.3400 | 0.3849 | 0.3400 | 0.3700 | 18,191 | +0.03(+8.79%) |
Sep 28, 2022 | 0.3333 | 0.3690 | 0.3173 | 0.3401 | 92,158 | +0.01(+1.83%) |
Sep 27, 2022 | 0.3300 | 0.4395 | 0.3211 | 0.3340 | 30,831 | -0.02(-6.10%) |
Sep 26, 2022 | 0.4777 | 0.4777 | 0.3000 | 0.3557 | 97,563 | -0.04(-9.49%) |
Sep 23, 2022 | 0.4399 | 0.4399 | 0.3600 | 0.3930 | 48,167 | -0.01(-1.75%) |
Sep 22, 2022 | 0.4200 | 0.4620 | 0.4000 | 0.4000 | 97,139 | -0.05(-10.35%) |
Sep 21, 2022 | 0.4700 | 0.4798 | 0.4100 | 0.4462 | 30,300 | -0.02(-5.06%) |
Sep 20, 2022 | 0.4500 | 0.5110 | 0.4214 | 0.4700 | 64,476 | -0.01(-1.71%) |
Sep 19, 2022 | 0.5000 | 0.5136 | 0.4769 | 0.4782 | 91,627 | -0.04(-7.15%) |
Sep 16, 2022 | 0.5200 | 0.5541 | 0.5101 | 0.5150 | 20,375 | -0.02(-2.83%) |
Sep 15, 2022 | 0.5200 | 0.5499 | 0.5200 | 0.5300 | 34,582 | -0.02(-3.64%) |
Sep 14, 2022 | 0.5243 | 0.5500 | 0.5120 | 0.5500 | 13,851 | +0.02(+2.80%) |
Sep 13, 2022 | 0.5342 | 0.5517 | 0.5136 | 0.5350 | 15,970 | -0.02(-2.78%) |
Sep 12, 2022 | 0.5200 | 0.5700 | 0.5200 | 0.5503 | 17,752 | +0.02(+3.85%) |
Sep 09, 2022 | 0.5309 | 0.5437 | 0.5133 | 0.5299 | 81,476 | -0.00(-0.67%) |
Sep 08, 2022 | 0.5300 | 0.5370 | 0.5200 | 0.5335 | 27,603 | -0.01(-1.20%) |
Sep 07, 2022 | 0.5400 | 0.5600 | 0.5166 | 0.5400 | 54,227 | -0.00(-0.31%) |
Sep 06, 2022 | 0.5700 | 0.5893 | 0.5333 | 0.5417 | 48,236 | -0.01(-1.51%) |
Sep 02, 2022 | 0.5500 | 0.5656 | 0.5401 | 0.5500 | 14,775 | -0.01(-1.01%) |
Sep 01, 2022 | 0.5400 | 0.5667 | 0.5400 | 0.5556 | 47,186 | +0.01(+1.02%) |
Aug 31, 2022 | 0.5400 | 0.5730 | 0.5334 | 0.5500 | 44,197 | -0.01(-1.79%) |
Aug 30, 2022 | 0.6000 | 0.5971 | 0.5555 | 0.5600 | 82,478 | -0.04(-6.65%) |
Aug 29, 2022 | 0.6100 | 0.6100 | 0.5600 | 0.5999 | 85,757 | -0.00(-0.02%) |
Aug 26, 2022 | 0.6900 | 0.6904 | 0.5976 | 0.6000 | 383,084 | -0.10(-14.24%) |
Aug 25, 2022 | 0.7000 | 0.7500 | 0.6900 | 0.6996 | 216,492 | +0.00(+0.03%) |
Aug 24, 2022 | 0.6753 | 0.7000 | 0.6330 | 0.6994 | 72,928 | +0.07(+10.51%) |
Aug 23, 2022 | 0.6476 | 0.6797 | 0.6323 | 0.6329 | 33,340 | -0.02(-3.26%) |
Aug 22, 2022 | 0.6900 | 0.6900 | 0.6501 | 0.6542 | 36,119 | -0.01(-0.88%) |
Aug 19, 2022 | 0.6900 | 0.6905 | 0.6256 | 0.6600 | 100,927 | -0.03(-4.35%) |
Aug 18, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 56,651 | +0.00(+0.00%) |
Aug 17, 2022 | 0.7400 | 0.7400 | 0.6772 | 0.6900 | 141,692 | -0.03(-4.34%) |
Aug 16, 2022 | 0.7400 | 0.7699 | 0.7200 | 0.7213 | 71,723 | -0.04(-5.49%) |
Aug 15, 2022 | 0.7600 | 0.7661 | 0.7380 | 0.7632 | 46,942 | +0.01(+1.62%) |
Aug 12, 2022 | 0.7700 | 0.7800 | 0.7100 | 0.7510 | 71,912 | -0.02(-2.37%) |
Aug 11, 2022 | 0.7736 | 0.7800 | 0.7201 | 0.7692 | 68,675 | +0.04(+5.37%) |
Aug 10, 2022 | 0.8400 | 0.8400 | 0.7100 | 0.7300 | 130,843 | -0.05(-6.41%) |
Aug 09, 2022 | 0.8311 | 0.8400 | 0.7505 | 0.7800 | 64,852 | -0.02(-2.50%) |
Aug 08, 2022 | 0.8900 | 0.8868 | 0.7820 | 0.8000 | 309,391 | -0.05(-5.60%) |
Aug 05, 2022 | 0.7500 | 0.8763 | 0.7100 | 0.8475 | 1,061,649 | +0.07(+9.34%) |
Aug 04, 2022 | 0.7700 | 0.9000 | 0.7364 | 0.7751 | 270,389 | +0.05(+6.18%) |
Aug 03, 2022 | 0.7300 | 0.7384 | 0.6861 | 0.7300 | 109,603 | +0.00(+0.00%) |
Aug 02, 2022 | 0.7500 | 0.7605 | 0.7000 | 0.7300 | 155,228 | -0.03(-4.06%) |
Aug 01, 2022 | 0.8000 | 0.8236 | 0.7300 | 0.7609 | 189,384 | -0.14(-15.19%) |
Jul 29, 2022 | 1.000 | 1.010 | 0.8201 | 0.8972 | 654,125 | -0.17(-16.15%) |
Jul 28, 2022 | 1.070 | 1.120 | 0.8501 | 1.070 | 12,588,125 | +0.17(+18.89%) |
Jul 27, 2022 | 0.8000 | 0.9000 | 0.7670 | 0.9000 | 32,866 | +0.11(+13.22%) |
Jul 26, 2022 | 0.8170 | 0.8170 | 0.7949 | 0.7949 | 2,340 | +0.02(+2.54%) |
Jul 25, 2022 | 0.7100 | 0.9143 | 0.6900 | 0.7752 | 110,666 | -0.00(-0.62%) |
Jul 22, 2022 | 0.8299 | 0.8299 | 0.7600 | 0.7800 | 11,457 | -0.05(-5.97%) |
Jul 21, 2022 | 0.8000 | 0.8453 | 0.7800 | 0.8295 | 6,848 | -0.00(-0.06%) |
Jul 20, 2022 | 0.8100 | 0.8423 | 0.7701 | 0.8300 | 64,298 | +0.01(+1.22%) |
Jul 19, 2022 | 0.9200 | 0.9200 | 0.8000 | 0.8200 | 67,340 | -0.10(-10.87%) |
Jul 18, 2022 | 0.9599 | 0.9684 | 0.9000 | 0.9200 | 42,677 | -0.00(-0.01%) |
Jul 15, 2022 | 0.9420 | 0.9670 | 0.9200 | 0.9201 | 59,586 | -0.08(-7.81%) |
Jul 14, 2022 | 0.9200 | 1.000 | 0.9164 | 0.9980 | 61,662 | +0.06(+6.17%) |
Jul 13, 2022 | 1.000 | 1.040 | 0.9200 | 0.9400 | 147,436 | -0.04(-4.50%) |
Jul 12, 2022 | 0.8300 | 1.170 | 0.8010 | 0.9843 | 375,434 | +0.12(+13.79%) |
Jul 11, 2022 | 0.8700 | 0.8798 | 0.7500 | 0.8650 | 52,451 | +0.10(+13.82%) |
Jul 08, 2022 | 0.6707 | 0.7600 | 0.6707 | 0.7600 | 9,468 | +0.10(+14.35%) |
Jul 07, 2022 | 0.6700 | 0.7035 | 0.6600 | 0.6646 | 9,028 | -0.04(-5.03%) |
Jul 06, 2022 | 0.7300 | 0.7400 | 0.6789 | 0.6998 | 9,110 | -0.04(-5.37%) |
Jul 05, 2022 | 0.7006 | 0.7399 | 0.6560 | 0.7395 | 25,127 | +0.04(+5.57%) |