Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.4400 | 0.4598 | 0.4201 | 0.4345 | 64,667 | -0.03(-5.50%) |
Oct 28, 2022 | 0.4499 | 0.4598 | 0.4350 | 0.4598 | 20,632 | -0.00(-0.39%) |
Oct 27, 2022 | 0.4627 | 0.4700 | 0.4384 | 0.4616 | 11,967 | +0.00(+0.35%) |
Oct 26, 2022 | 0.4211 | 0.4600 | 0.4211 | 0.4600 | 68,181 | +0.00(+0.44%) |
Oct 25, 2022 | 0.4203 | 0.4591 | 0.4203 | 0.4580 | 66,347 | +0.03(+7.44%) |
Oct 24, 2022 | 0.4500 | 0.4723 | 0.4200 | 0.4263 | 47,847 | -0.04(-9.30%) |
Oct 21, 2022 | 0.4550 | 0.4799 | 0.4450 | 0.4700 | 82,909 | +0.01(+3.30%) |
Oct 20, 2022 | 0.4699 | 0.4700 | 0.4400 | 0.4550 | 27,406 | -0.01(-3.19%) |
Oct 19, 2022 | 0.4700 | 0.4764 | 0.4415 | 0.4700 | 48,171 | -0.03(-5.81%) |
Oct 18, 2022 | 0.5000 | 0.5250 | 0.4717 | 0.4990 | 73,211 | -0.00(-0.20%) |
Oct 17, 2022 | 0.5000 | 0.5300 | 0.4700 | 0.5000 | 46,452 | +0.00(+0.00%) |
Oct 14, 2022 | 0.5000 | 0.5250 | 0.4600 | 0.5000 | 22,517 | +0.00(+0.95%) |
Oct 13, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4953 | 42,214 | -0.02(-3.34%) |
Oct 12, 2022 | 0.5226 | 0.5500 | 0.5100 | 0.5124 | 22,095 | -0.01(-1.93%) |
Oct 11, 2022 | 0.5250 | 0.5250 | 0.5035 | 0.5225 | 27,370 | -0.00(-0.48%) |
Oct 10, 2022 | 0.5400 | 0.5400 | 0.5090 | 0.5250 | 18,583 | -0.01(-2.76%) |
Oct 07, 2022 | 0.5300 | 0.5399 | 0.5201 | 0.5399 | 35,254 | +0.01(+2.39%) |
Oct 06, 2022 | 0.5314 | 0.5358 | 0.5101 | 0.5273 | 55,867 | -0.02(-4.13%) |
Oct 05, 2022 | 0.5750 | 0.5750 | 0.5200 | 0.5500 | 23,624 | -0.02(-4.35%) |
Oct 04, 2022 | 0.5600 | 0.5989 | 0.5600 | 0.5750 | 40,434 | +0.02(+4.55%) |
Oct 03, 2022 | 0.5400 | 0.5765 | 0.5200 | 0.5500 | 202,362 | +0.04(+7.84%) |
Sep 30, 2022 | 0.5500 | 0.5688 | 0.5100 | 0.5100 | 71,909 | -0.06(-9.88%) |
Sep 29, 2022 | 0.6400 | 0.7075 | 0.5500 | 0.5659 | 275,822 | -0.12(-17.07%) |
Sep 28, 2022 | 0.6700 | 0.7100 | 0.6474 | 0.6824 | 27,561 | -0.03(-3.89%) |
Sep 27, 2022 | 0.6900 | 0.7100 | 0.6211 | 0.7100 | 20,807 | +0.02(+2.90%) |
Sep 26, 2022 | 0.6400 | 0.6900 | 0.6200 | 0.6900 | 89,132 | +0.02(+3.49%) |
Sep 23, 2022 | 0.6800 | 0.6900 | 0.6200 | 0.6667 | 23,417 | +0.00(+0.33%) |
Sep 22, 2022 | 0.7420 | 0.7430 | 0.6500 | 0.6645 | 95,759 | -0.06(-7.84%) |
Sep 21, 2022 | 0.7800 | 0.7878 | 0.7150 | 0.7210 | 28,542 | -0.06(-8.19%) |
Sep 20, 2022 | 0.8900 | 0.8970 | 0.7500 | 0.7853 | 67,442 | -0.03(-3.81%) |
Sep 19, 2022 | 0.8100 | 0.8500 | 0.7900 | 0.8164 | 42,699 | -0.05(-5.98%) |
Sep 16, 2022 | 0.8479 | 0.8888 | 0.8100 | 0.8683 | 25,408 | +0.02(+2.84%) |
Sep 15, 2022 | 0.8500 | 0.8950 | 0.8100 | 0.8443 | 28,994 | +0.00(+0.18%) |
Sep 14, 2022 | 0.8600 | 0.9000 | 0.8300 | 0.8428 | 41,704 | -0.05(-5.92%) |
Sep 13, 2022 | 0.9105 | 0.9105 | 0.8501 | 0.8958 | 27,674 | +0.01(+0.99%) |
Sep 12, 2022 | 0.9500 | 0.9500 | 0.8501 | 0.8870 | 35,597 | -0.04(-4.57%) |
Sep 09, 2022 | 0.8600 | 0.9301 | 0.8514 | 0.9295 | 68,710 | +0.07(+8.08%) |
Sep 08, 2022 | 0.8239 | 0.9000 | 0.8239 | 0.8600 | 9,241 | -0.04(-4.93%) |
Sep 07, 2022 | 0.8900 | 0.9377 | 0.8300 | 0.9046 | 83,007 | +0.04(+4.76%) |
Sep 06, 2022 | 0.8900 | 0.8900 | 0.8000 | 0.8635 | 34,159 | -0.05(-5.04%) |
Sep 02, 2022 | 0.8500 | 0.9100 | 0.8100 | 0.9093 | 51,661 | +0.07(+8.48%) |
Sep 01, 2022 | 0.8890 | 0.8906 | 0.8088 | 0.8382 | 20,927 | -0.05(-5.54%) |
Aug 31, 2022 | 0.8600 | 0.9400 | 0.8300 | 0.8874 | 55,401 | -0.00(-0.38%) |
Aug 30, 2022 | 0.9185 | 0.9300 | 0.8000 | 0.8908 | 40,786 | +0.00(+0.10%) |
Aug 29, 2022 | 0.9717 | 0.9717 | 0.8301 | 0.8899 | 67,699 | -0.01(-0.57%) |
Aug 26, 2022 | 0.9500 | 0.9600 | 0.8502 | 0.8950 | 117,338 | +0.01(+1.69%) |
Aug 25, 2022 | 0.8500 | 0.9536 | 0.8500 | 0.8801 | 146,322 | +0.01(+1.37%) |
Aug 24, 2022 | 0.8300 | 0.9181 | 0.8201 | 0.8682 | 50,712 | -0.00(-0.20%) |
Aug 23, 2022 | 0.8200 | 0.8703 | 0.8001 | 0.8699 | 37,542 | +0.05(+6.09%) |
Aug 22, 2022 | 0.8700 | 0.8669 | 0.8200 | 0.8200 | 48,503 | -0.05(-5.40%) |
Aug 19, 2022 | 0.8453 | 0.8911 | 0.8399 | 0.8668 | 31,197 | -0.03(-2.92%) |
Aug 18, 2022 | 0.8627 | 0.9000 | 0.8400 | 0.8929 | 117,615 | +0.00(+0.00%) |
Aug 17, 2022 | 0.8700 | 0.9032 | 0.8598 | 0.8929 | 67,721 | -0.02(-1.87%) |
Aug 16, 2022 | 1.000 | 0.9999 | 0.9000 | 0.9099 | 219,721 | -0.08(-8.04%) |
Aug 15, 2022 | 1.010 | 1.010 | 0.9700 | 0.9895 | 61,823 | +0.02(+1.73%) |
Aug 12, 2022 | 1.030 | 1.030 | 0.9400 | 0.9727 | 130,171 | -0.02(-1.75%) |
Aug 11, 2022 | 0.9800 | 1.050 | 0.9810 | 0.9900 | 136,326 | -0.06(-5.71%) |
Aug 10, 2022 | 1.040 | 1.096 | 1.000 | 1.050 | 121,732 | +0.01(+0.96%) |
Aug 09, 2022 | 1.060 | 1.070 | 1.020 | 1.040 | 20,151 | -0.02(-1.89%) |
Aug 08, 2022 | 1.050 | 1.150 | 1.030 | 1.060 | 103,420 | +0.01(+0.95%) |
Aug 05, 2022 | 1.070 | 1.110 | 1.030 | 1.050 | 72,240 | +0.00(+0.00%) |
Aug 04, 2022 | 1.060 | 1.100 | 1.020 | 1.050 | 93,579 | +0.00(+0.00%) |
Aug 03, 2022 | 1.020 | 1.073 | 1.020 | 1.050 | 37,642 | -0.01(-0.94%) |
Aug 02, 2022 | 1.010 | 1.095 | 0.9649 | 1.060 | 147,558 | +0.04(+3.92%) |