Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.3912 | 0.4279 | 0.3912 | 0.4081 | 61,500 | +0.00(+1.19%) |
Oct 28, 2022 | 0.4150 | 0.4449 | 0.4000 | 0.4033 | 264,421 | -0.02(-4.72%) |
Oct 27, 2022 | 0.4700 | 0.4750 | 0.4157 | 0.4233 | 135,664 | +0.00(+0.76%) |
Oct 26, 2022 | 0.4300 | 0.4398 | 0.4200 | 0.4201 | 95,111 | -0.01(-1.48%) |
Oct 25, 2022 | 0.4200 | 0.4300 | 0.4099 | 0.4264 | 54,920 | +0.00(+0.99%) |
Oct 24, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4222 | 98,763 | -0.01(-2.85%) |
Oct 21, 2022 | 0.4700 | 0.4710 | 0.4301 | 0.4346 | 80,464 | -0.05(-9.40%) |
Oct 20, 2022 | 0.5000 | 0.5059 | 0.4608 | 0.4797 | 111,921 | -0.02(-3.60%) |
Oct 19, 2022 | 0.5000 | 0.5060 | 0.4955 | 0.4976 | 34,237 | -0.01(-1.48%) |
Oct 18, 2022 | 0.5069 | 0.5200 | 0.4955 | 0.5051 | 61,344 | +0.01(+1.98%) |
Oct 17, 2022 | 0.4900 | 0.5143 | 0.4903 | 0.4953 | 41,551 | +0.00(+0.36%) |
Oct 14, 2022 | 0.5400 | 0.5440 | 0.4868 | 0.4935 | 78,985 | -0.03(-5.11%) |
Oct 13, 2022 | 0.5211 | 0.5406 | 0.5200 | 0.5201 | 77,409 | -0.04(-6.96%) |
Oct 12, 2022 | 0.5655 | 0.5688 | 0.5430 | 0.5590 | 49,708 | -0.01(-1.08%) |
Oct 11, 2022 | 0.6200 | 0.6200 | 0.5621 | 0.5651 | 54,652 | -0.05(-8.25%) |
Oct 10, 2022 | 0.6210 | 0.6210 | 0.5850 | 0.6159 | 73,586 | -0.01(-0.82%) |
Oct 07, 2022 | 0.6300 | 0.6300 | 0.6101 | 0.6210 | 24,138 | -0.01(-1.38%) |
Oct 06, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6297 | 63,257 | +0.02(+3.77%) |
Oct 05, 2022 | 0.7000 | 0.7000 | 0.6068 | 0.6068 | 146,084 | -0.09(-13.31%) |
Oct 04, 2022 | 0.7158 | 0.7668 | 0.7000 | 0.7000 | 105,187 | +0.01(+0.84%) |
Oct 03, 2022 | 0.6671 | 0.8272 | 0.6420 | 0.6942 | 202,201 | +0.05(+8.38%) |
Sep 30, 2022 | 0.6400 | 0.6580 | 0.6240 | 0.6405 | 61,540 | +0.03(+4.97%) |
Sep 29, 2022 | 0.6600 | 0.6636 | 0.6000 | 0.6102 | 107,035 | -0.05(-7.41%) |
Sep 28, 2022 | 0.6500 | 0.7019 | 0.6576 | 0.6590 | 76,602 | -0.01(-2.11%) |
Sep 27, 2022 | 0.7190 | 0.7360 | 0.6730 | 0.6732 | 56,579 | -0.03(-3.83%) |
Sep 26, 2022 | 0.7300 | 0.7531 | 0.7000 | 0.7000 | 13,365 | -0.01(-2.06%) |
Sep 23, 2022 | 0.7900 | 0.7900 | 0.7035 | 0.7147 | 89,818 | -0.07(-8.63%) |
Sep 22, 2022 | 0.8100 | 0.8169 | 0.7800 | 0.7822 | 22,339 | -0.03(-3.67%) |
Sep 21, 2022 | 0.8142 | 0.8542 | 0.7900 | 0.8120 | 14,205 | -0.00(-0.25%) |
Sep 20, 2022 | 0.8400 | 0.8669 | 0.7767 | 0.8140 | 156,838 | -0.04(-4.92%) |
Sep 19, 2022 | 0.8613 | 0.8905 | 0.8510 | 0.8561 | 42,579 | -0.01(-1.43%) |
Sep 16, 2022 | 0.8800 | 0.8800 | 0.8511 | 0.8685 | 63,470 | +0.01(+0.96%) |
Sep 15, 2022 | 0.8600 | 0.8960 | 0.8520 | 0.8602 | 77,509 | -0.01(-1.13%) |
Sep 14, 2022 | 0.9056 | 0.9092 | 0.8697 | 0.8700 | 31,703 | +0.00(+0.57%) |
Sep 13, 2022 | 0.8900 | 0.9190 | 0.8600 | 0.8651 | 68,083 | -0.02(-1.78%) |
Sep 12, 2022 | 0.9036 | 0.9600 | 0.8801 | 0.8808 | 123,508 | -0.02(-1.90%) |
Sep 09, 2022 | 0.8900 | 0.9653 | 0.8900 | 0.8979 | 113,789 | -0.01(-1.44%) |
Sep 08, 2022 | 0.9687 | 0.9788 | 0.9000 | 0.9110 | 206,614 | -0.04(-3.94%) |
Sep 07, 2022 | 0.9623 | 1.010 | 0.9200 | 0.9484 | 213,850 | -0.04(-4.40%) |
Sep 06, 2022 | 0.9600 | 1.030 | 0.9600 | 0.9921 | 66,615 | -0.02(-1.77%) |
Sep 02, 2022 | 1.000 | 1.020 | 0.9734 | 1.010 | 68,277 | +0.00(+0.00%) |
Sep 01, 2022 | 1.000 | 1.020 | 1.000 | 1.010 | 63,944 | +0.00(+0.00%) |
Aug 31, 2022 | 1.100 | 1.110 | 1.010 | 1.010 | 98,129 | -0.08(-7.34%) |
Aug 30, 2022 | 1.120 | 1.200 | 1.080 | 1.090 | 85,578 | -0.07(-6.03%) |
Aug 29, 2022 | 1.160 | 1.240 | 1.135 | 1.160 | 61,400 | -0.04(-3.33%) |
Aug 26, 2022 | 1.200 | 1.230 | 1.150 | 1.200 | 122,424 | +0.02(+1.69%) |
Aug 25, 2022 | 1.030 | 1.269 | 1.000 | 1.180 | 354,244 | +0.13(+12.38%) |
Aug 24, 2022 | 1.010 | 1.060 | 1.000 | 1.050 | 113,658 | +0.03(+2.94%) |
Aug 23, 2022 | 1.010 | 1.020 | 0.9804 | 1.020 | 78,860 | +0.02(+2.00%) |
Aug 22, 2022 | 1.010 | 1.020 | 0.9960 | 1.000 | 52,410 | -0.02(-1.96%) |
Aug 19, 2022 | 1.040 | 1.070 | 1.020 | 1.020 | 52,611 | -0.04(-3.77%) |
Aug 18, 2022 | 1.040 | 1.110 | 1.040 | 1.060 | 40,337 | +0.02(+1.92%) |
Aug 17, 2022 | 1.060 | 1.080 | 1.040 | 1.040 | 101,426 | -0.02(-1.89%) |
Aug 16, 2022 | 1.070 | 1.120 | 1.040 | 1.060 | 82,213 | -0.02(-1.85%) |
Aug 15, 2022 | 1.100 | 1.110 | 1.060 | 1.080 | 60,355 | -0.02(-1.82%) |
Aug 12, 2022 | 1.140 | 1.187 | 1.100 | 1.100 | 98,551 | -0.06(-5.17%) |
Aug 11, 2022 | 1.150 | 1.220 | 1.120 | 1.160 | 82,761 | +0.00(+0.00%) |
Aug 10, 2022 | 1.220 | 1.230 | 1.090 | 1.160 | 272,347 | +0.14(+13.73%) |
Aug 09, 2022 | 1.150 | 1.150 | 1.010 | 1.020 | 334,811 | -0.24(-19.05%) |
Aug 08, 2022 | 1.100 | 1.290 | 1.095 | 1.260 | 427,012 | +0.20(+18.87%) |
Aug 05, 2022 | 0.9600 | 1.070 | 0.9600 | 1.060 | 148,084 | +0.07(+7.07%) |
Aug 04, 2022 | 0.9400 | 1.050 | 0.9218 | 0.9900 | 121,244 | +0.04(+4.11%) |
Aug 03, 2022 | 1.070 | 1.089 | 0.9400 | 0.9509 | 329,201 | -0.11(-10.29%) |
Aug 02, 2022 | 1.110 | 1.110 | 1.040 | 1.060 | 106,616 | -0.04(-3.64%) |