Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.4700 | 0.4800 | 0.4529 | 0.4800 | 230,493 | +0.01(+1.05%) |
Oct 28, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 156,359 | -0.02(-3.87%) |
Oct 27, 2022 | 0.5000 | 0.5097 | 0.4785 | 0.4941 | 166,309 | -0.01(-1.87%) |
Oct 26, 2022 | 0.5000 | 0.5200 | 0.4900 | 0.5035 | 597,530 | +0.01(+2.76%) |
Oct 25, 2022 | 0.4500 | 0.4937 | 0.4540 | 0.4900 | 373,254 | +0.02(+4.26%) |
Oct 24, 2022 | 0.4627 | 0.4785 | 0.4567 | 0.4700 | 373,862 | +0.00(+0.00%) |
Oct 21, 2022 | 0.4590 | 0.4766 | 0.4423 | 0.4700 | 360,677 | +0.03(+5.67%) |
Oct 20, 2022 | 0.4500 | 0.4558 | 0.4362 | 0.4448 | 175,747 | +0.01(+2.18%) |
Oct 19, 2022 | 0.4500 | 0.4600 | 0.4262 | 0.4353 | 292,881 | -0.02(-5.37%) |
Oct 18, 2022 | 0.4600 | 0.4732 | 0.4481 | 0.4600 | 94,043 | -0.00(-0.22%) |
Oct 17, 2022 | 0.4400 | 0.4682 | 0.4400 | 0.4610 | 94,215 | +0.03(+7.21%) |
Oct 14, 2022 | 0.4418 | 0.4630 | 0.4300 | 0.4300 | 157,188 | -0.02(-4.68%) |
Oct 13, 2022 | 0.4541 | 0.4603 | 0.4300 | 0.4511 | 182,796 | -0.01(-2.95%) |
Oct 12, 2022 | 0.4417 | 0.4654 | 0.4300 | 0.4648 | 191,053 | +0.02(+5.59%) |
Oct 11, 2022 | 0.4601 | 0.4603 | 0.4400 | 0.4402 | 297,584 | -0.02(-4.33%) |
Oct 10, 2022 | 0.4625 | 0.4799 | 0.4601 | 0.4601 | 83,239 | +0.00(+0.02%) |
Oct 07, 2022 | 0.4875 | 0.4875 | 0.4511 | 0.4600 | 154,788 | -0.03(-5.17%) |
Oct 06, 2022 | 0.4700 | 0.4895 | 0.4613 | 0.4851 | 303,723 | +0.02(+5.16%) |
Oct 05, 2022 | 0.4800 | 0.4800 | 0.4452 | 0.4613 | 672,558 | -0.02(-4.89%) |
Oct 04, 2022 | 0.4900 | 0.5000 | 0.4725 | 0.4850 | 398,818 | -0.00(-0.35%) |
Oct 03, 2022 | 0.4306 | 0.5073 | 0.4306 | 0.4867 | 1,415,375 | +0.08(+18.68%) |
Sep 30, 2022 | 0.4033 | 0.4327 | 0.4000 | 0.4101 | 169,929 | +0.00(+0.02%) |
Sep 29, 2022 | 0.4000 | 0.4400 | 0.3915 | 0.4100 | 239,131 | +0.03(+6.83%) |
Sep 28, 2022 | 0.3980 | 0.4750 | 0.3710 | 0.3838 | 428,282 | +0.01(+3.73%) |
Sep 27, 2022 | 0.3983 | 0.4078 | 0.3700 | 0.3700 | 322,964 | -0.02(-4.64%) |
Sep 26, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3880 | 355,077 | -0.01(-1.77%) |
Sep 23, 2022 | 0.4300 | 0.4346 | 0.3823 | 0.3950 | 541,259 | -0.03(-6.99%) |
Sep 22, 2022 | 0.4475 | 0.4475 | 0.4150 | 0.4247 | 401,503 | -0.02(-5.33%) |
Sep 21, 2022 | 0.4400 | 0.4486 | 0.4157 | 0.4486 | 415,303 | +0.02(+4.64%) |
Sep 20, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4287 | 283,592 | -0.00(-0.60%) |
Sep 19, 2022 | 0.4400 | 0.4635 | 0.4150 | 0.4313 | 796,237 | -0.04(-8.23%) |
Sep 16, 2022 | 0.4550 | 0.4750 | 0.4224 | 0.4700 | 1,615,429 | +0.01(+2.17%) |
Sep 15, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 350,107 | -0.03(-6.12%) |
Sep 14, 2022 | 0.5026 | 0.5400 | 0.4702 | 0.4900 | 405,817 | +0.00(+0.41%) |
Sep 13, 2022 | 0.5380 | 0.5380 | 0.4841 | 0.4880 | 443,045 | -0.03(-6.15%) |
Sep 12, 2022 | 0.4991 | 0.5572 | 0.4930 | 0.5200 | 1,193,845 | +0.05(+11.80%) |
Sep 09, 2022 | 0.4974 | 0.4998 | 0.4651 | 0.4651 | 236,797 | -0.03(-6.34%) |
Sep 08, 2022 | 0.5000 | 0.5051 | 0.4691 | 0.4966 | 233,723 | +0.00(+0.32%) |
Sep 07, 2022 | 0.4500 | 0.4960 | 0.4500 | 0.4950 | 224,016 | +0.03(+6.66%) |
Sep 06, 2022 | 0.4500 | 0.4649 | 0.4440 | 0.4641 | 227,787 | +0.02(+5.45%) |
Sep 02, 2022 | 0.4500 | 0.4700 | 0.4401 | 0.4401 | 456,915 | -0.03(-5.40%) |
Sep 01, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4652 | 348,832 | +0.01(+1.13%) |
Aug 31, 2022 | 0.4700 | 0.4898 | 0.4600 | 0.4600 | 292,776 | -0.01(-3.16%) |
Aug 30, 2022 | 0.4850 | 0.4939 | 0.4707 | 0.4750 | 204,192 | -0.01(-1.86%) |
Aug 29, 2022 | 0.4800 | 0.4998 | 0.4800 | 0.4840 | 188,720 | -0.00(-0.45%) |
Aug 26, 2022 | 0.4974 | 0.5100 | 0.4800 | 0.4862 | 186,247 | -0.02(-3.34%) |
Aug 25, 2022 | 0.5000 | 0.5099 | 0.4926 | 0.5030 | 242,758 | +0.01(+2.65%) |
Aug 24, 2022 | 0.4900 | 0.4910 | 0.4707 | 0.4900 | 234,446 | +0.02(+4.26%) |
Aug 23, 2022 | 0.4531 | 0.4800 | 0.4510 | 0.4700 | 267,647 | +0.02(+4.21%) |
Aug 22, 2022 | 0.4700 | 0.4700 | 0.4440 | 0.4510 | 379,995 | -0.01(-1.25%) |
Aug 19, 2022 | 0.4899 | 0.4899 | 0.4475 | 0.4567 | 622,531 | -0.01(-2.99%) |
Aug 18, 2022 | 0.4949 | 0.5000 | 0.4621 | 0.4708 | 512,565 | -0.01(-3.01%) |
Aug 17, 2022 | 0.5130 | 0.5330 | 0.4800 | 0.4854 | 828,027 | -0.04(-7.72%) |
Aug 16, 2022 | 0.5200 | 0.5400 | 0.5103 | 0.5260 | 217,576 | -0.01(-2.59%) |
Aug 15, 2022 | 0.5200 | 0.5499 | 0.5100 | 0.5400 | 277,524 | +0.02(+3.45%) |
Aug 12, 2022 | 0.5319 | 0.5398 | 0.5200 | 0.5220 | 382,283 | -0.01(-1.51%) |
Aug 11, 2022 | 0.5500 | 0.5550 | 0.5300 | 0.5300 | 255,347 | -0.02(-3.64%) |
Aug 10, 2022 | 0.5500 | 0.5649 | 0.5380 | 0.5500 | 237,131 | +0.02(+2.80%) |
Aug 09, 2022 | 0.5781 | 0.5781 | 0.5350 | 0.5350 | 398,364 | -0.04(-6.92%) |
Aug 08, 2022 | 0.5850 | 0.5850 | 0.5669 | 0.5748 | 223,170 | +0.01(+1.20%) |
Aug 05, 2022 | 0.5800 | 0.5850 | 0.5541 | 0.5680 | 374,813 | -0.02(-3.17%) |
Aug 04, 2022 | 0.5500 | 0.6165 | 0.5500 | 0.5866 | 479,310 | +0.04(+6.65%) |
Aug 03, 2022 | 0.5744 | 0.5899 | 0.5500 | 0.5500 | 363,877 | -0.01(-1.96%) |
Aug 02, 2022 | 0.6181 | 0.6181 | 0.5610 | 0.5610 | 298,197 | -0.03(-4.43%) |