Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2022 | 0.1111 | 0 | -0.13(-54.32%) | |||
Oct 21, 2022 | 0.2600 | 0.3790 | 0.2410 | 0.2432 | 7,400,767 | -0.05(-16.11%) |
Oct 20, 2022 | 0.2790 | 0.4700 | 0.2500 | 0.2899 | 8,121,333 | +0.03(+11.93%) |
Oct 19, 2022 | 0.2700 | 0.2987 | 0.2501 | 0.2590 | 604,244 | -0.02(-7.50%) |
Oct 18, 2022 | 0.2930 | 0.3500 | 0.2690 | 0.2800 | 1,626,508 | +0.00(+0.00%) |
Oct 17, 2022 | 0.2000 | 0.4780 | 0.1900 | 0.2800 | 17,818,600 | +0.03(+10.54%) |
Oct 14, 2022 | 0.8300 | 0.8500 | 0.1770 | 0.2533 | 3,701,092 | -0.59(-69.90%) |
Oct 13, 2022 | 0.8500 | 0.8600 | 0.8020 | 0.8414 | 19,956 | -0.06(-6.51%) |
Oct 12, 2022 | 0.7861 | 0.9000 | 0.7861 | 0.9000 | 28,168 | +0.10(+12.49%) |
Oct 11, 2022 | 0.8600 | 0.8600 | 0.7680 | 0.8001 | 73,902 | -0.07(-8.03%) |
Oct 10, 2022 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 27,867 | -0.01(-0.88%) |
Oct 07, 2022 | 0.9000 | 0.9450 | 0.8751 | 0.8777 | 30,037 | -0.03(-3.12%) |
Oct 06, 2022 | 0.9100 | 0.9412 | 0.9060 | 0.9060 | 21,492 | -0.01(-0.99%) |
Oct 05, 2022 | 0.9400 | 0.9400 | 0.8751 | 0.9151 | 30,128 | -0.01(-1.21%) |
Oct 04, 2022 | 0.9500 | 0.9500 | 0.9160 | 0.9263 | 17,969 | -0.01(-1.18%) |
Oct 03, 2022 | 0.9160 | 0.9712 | 0.9160 | 0.9374 | 40,923 | -0.04(-4.35%) |
Sep 30, 2022 | 0.8701 | 1.000 | 0.8701 | 0.9800 | 30,521 | +0.09(+10.34%) |
Sep 29, 2022 | 0.9012 | 0.9012 | 0.8600 | 0.8882 | 55,142 | -0.01(-1.44%) |
Sep 28, 2022 | 0.9250 | 0.9381 | 0.8840 | 0.9012 | 44,758 | -0.01(-1.00%) |
Sep 27, 2022 | 0.9800 | 0.9800 | 0.9103 | 0.9103 | 36,568 | -0.06(-6.15%) |
Sep 26, 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 30,010 | -0.00(-0.31%) |
Sep 23, 2022 | 1.040 | 1.090 | 0.9436 | 0.9730 | 72,930 | -0.10(-9.07%) |
Sep 22, 2022 | 1.110 | 1.130 | 1.060 | 1.070 | 69,625 | -0.04(-3.71%) |
Sep 21, 2022 | 1.130 | 1.170 | 1.110 | 1.111 | 14,301 | +0.00(+0.11%) |
Sep 20, 2022 | 1.100 | 1.110 | 1.100 | 1.110 | 40,113 | +0.01(+0.45%) |
Sep 19, 2022 | 1.130 | 1.135 | 1.100 | 1.105 | 25,706 | -0.04(-3.91%) |
Sep 16, 2022 | 1.144 | 1.170 | 1.120 | 1.150 | 40,756 | -0.01(-0.86%) |
Sep 15, 2022 | 1.110 | 1.330 | 1.104 | 1.160 | 344,985 | +0.04(+3.57%) |
Sep 14, 2022 | 1.110 | 1.160 | 1.110 | 1.120 | 29,834 | -0.02(-1.75%) |
Sep 13, 2022 | 1.160 | 1.160 | 1.110 | 1.140 | 19,680 | -0.01(-0.87%) |
Sep 12, 2022 | 1.100 | 1.190 | 1.100 | 1.150 | 30,205 | +0.03(+2.68%) |
Sep 09, 2022 | 1.130 | 1.180 | 1.120 | 1.120 | 45,056 | -0.06(-5.08%) |
Sep 08, 2022 | 1.130 | 1.190 | 1.130 | 1.180 | 20,275 | +0.02(+1.72%) |
Sep 07, 2022 | 1.160 | 1.160 | 1.140 | 1.160 | 12,568 | -0.03(-2.51%) |
Sep 06, 2022 | 1.100 | 1.200 | 1.070 | 1.190 | 140,259 | +0.05(+4.38%) |
Sep 02, 2022 | 1.170 | 1.220 | 1.120 | 1.140 | 17,729 | +0.00(+0.00%) |
Sep 01, 2022 | 1.180 | 1.194 | 1.120 | 1.140 | 39,653 | -0.05(-4.20%) |
Aug 31, 2022 | 1.190 | 1.220 | 1.190 | 1.190 | 17,352 | -0.03(-2.46%) |
Aug 30, 2022 | 1.200 | 1.250 | 1.200 | 1.220 | 25,667 | -0.03(-2.40%) |
Aug 29, 2022 | 1.180 | 1.300 | 1.180 | 1.250 | 25,886 | +0.03(+2.46%) |
Aug 26, 2022 | 1.280 | 1.280 | 1.191 | 1.220 | 46,530 | -0.09(-6.87%) |
Aug 25, 2022 | 1.280 | 1.320 | 1.270 | 1.310 | 21,005 | +0.03(+2.34%) |
Aug 24, 2022 | 1.297 | 1.300 | 1.260 | 1.280 | 11,763 | +0.00(+0.00%) |
Aug 23, 2022 | 1.240 | 1.380 | 1.240 | 1.280 | 32,230 | +0.00(+0.00%) |
Aug 22, 2022 | 1.360 | 1.370 | 1.170 | 1.280 | 113,959 | -0.10(-7.21%) |
Aug 19, 2022 | 1.410 | 1.410 | 1.350 | 1.379 | 35,494 | -0.01(-0.76%) |
Aug 18, 2022 | 1.350 | 1.470 | 1.350 | 1.390 | 71,466 | +0.02(+1.46%) |
Aug 17, 2022 | 1.380 | 1.414 | 1.350 | 1.370 | 28,157 | -0.03(-2.14%) |
Aug 16, 2022 | 1.450 | 1.490 | 1.380 | 1.400 | 82,805 | -0.05(-3.45%) |
Aug 15, 2022 | 1.450 | 1.500 | 1.430 | 1.450 | 64,711 | -0.04(-2.68%) |
Aug 12, 2022 | 1.430 | 1.520 | 1.430 | 1.490 | 89,917 | +0.05(+3.47%) |
Aug 11, 2022 | 1.440 | 1.477 | 1.390 | 1.440 | 39,612 | +0.00(+0.00%) |
Aug 10, 2022 | 1.440 | 1.450 | 1.380 | 1.440 | 53,865 | +0.06(+4.35%) |
Aug 09, 2022 | 1.430 | 1.440 | 1.350 | 1.380 | 30,961 | -0.03(-2.13%) |
Aug 08, 2022 | 1.350 | 1.440 | 1.350 | 1.410 | 82,671 | +0.05(+3.68%) |
Aug 05, 2022 | 1.310 | 1.360 | 1.310 | 1.360 | 15,083 | +0.00(+0.07%) |
Aug 04, 2022 | 1.340 | 1.390 | 1.330 | 1.359 | 32,943 | -0.02(-1.51%) |
Aug 03, 2022 | 1.330 | 1.400 | 1.320 | 1.380 | 93,896 | +0.07(+5.34%) |
Aug 02, 2022 | 1.290 | 1.360 | 1.275 | 1.310 | 46,387 | +0.01(+0.77%) |