Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.4965 | 0.5000 | 0.4508 | 0.4605 | 785,020 | -0.02(-5.07%) |
Oct 28, 2022 | 0.4700 | 0.4946 | 0.4650 | 0.4851 | 831,324 | +0.01(+2.32%) |
Oct 27, 2022 | 0.4944 | 0.5000 | 0.4600 | 0.4741 | 536,777 | -0.01(-2.09%) |
Oct 26, 2022 | 0.4800 | 0.5000 | 0.4701 | 0.4842 | 346,117 | +0.01(+1.51%) |
Oct 25, 2022 | 0.4900 | 0.4901 | 0.4568 | 0.4770 | 511,113 | +0.00(+0.08%) |
Oct 24, 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4766 | 330,095 | -0.02(-3.13%) |
Oct 21, 2022 | 0.4849 | 0.4980 | 0.4769 | 0.4920 | 359,782 | +0.01(+1.46%) |
Oct 20, 2022 | 0.5100 | 0.5156 | 0.4700 | 0.4849 | 373,596 | -0.02(-3.02%) |
Oct 19, 2022 | 0.5400 | 0.5400 | 0.4890 | 0.5000 | 241,232 | -0.01(-2.23%) |
Oct 18, 2022 | 0.5564 | 0.5564 | 0.5000 | 0.5114 | 377,311 | -0.03(-6.03%) |
Oct 17, 2022 | 0.6090 | 0.6090 | 0.5401 | 0.5442 | 266,584 | -0.03(-4.54%) |
Oct 14, 2022 | 0.6000 | 0.6015 | 0.5580 | 0.5701 | 64,780 | -0.02(-3.36%) |
Oct 13, 2022 | 0.5500 | 0.5899 | 0.5428 | 0.5899 | 127,362 | +0.03(+5.34%) |
Oct 12, 2022 | 0.5653 | 0.5670 | 0.5500 | 0.5600 | 68,220 | -0.01(-1.22%) |
Oct 11, 2022 | 0.5604 | 0.5778 | 0.5555 | 0.5669 | 103,358 | -0.01(-1.00%) |
Oct 10, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5726 | 61,918 | -0.00(-0.61%) |
Oct 07, 2022 | 0.5900 | 0.6039 | 0.5650 | 0.5761 | 169,197 | -0.01(-2.36%) |
Oct 06, 2022 | 0.5900 | 0.6030 | 0.5775 | 0.5900 | 89,316 | +0.00(+0.60%) |
Oct 05, 2022 | 0.6000 | 0.6109 | 0.5751 | 0.5865 | 169,269 | -0.01(-2.25%) |
Oct 04, 2022 | 0.6010 | 0.6199 | 0.5866 | 0.6000 | 200,163 | +0.00(+0.64%) |
Oct 03, 2022 | 0.5900 | 0.6199 | 0.5700 | 0.5962 | 178,261 | +0.00(+0.20%) |
Sep 30, 2022 | 0.5700 | 0.5979 | 0.5700 | 0.5950 | 148,555 | +0.02(+3.21%) |
Sep 29, 2022 | 0.5900 | 0.6050 | 0.5700 | 0.5765 | 107,271 | -0.02(-2.95%) |
Sep 28, 2022 | 0.5900 | 0.5987 | 0.5789 | 0.5940 | 214,269 | +0.04(+6.45%) |
Sep 27, 2022 | 0.5696 | 0.5789 | 0.5431 | 0.5580 | 315,292 | +0.02(+2.86%) |
Sep 26, 2022 | 0.5900 | 0.6099 | 0.5421 | 0.5425 | 223,002 | -0.06(-9.51%) |
Sep 23, 2022 | 0.6000 | 0.6100 | 0.5800 | 0.5995 | 247,742 | -0.01(-0.91%) |
Sep 22, 2022 | 0.6253 | 0.6360 | 0.5801 | 0.6050 | 410,809 | -0.03(-4.87%) |
Sep 21, 2022 | 0.6900 | 0.6900 | 0.6230 | 0.6360 | 197,280 | -0.03(-4.80%) |
Sep 20, 2022 | 0.6900 | 0.6960 | 0.6560 | 0.6681 | 147,756 | -0.02(-3.17%) |
Sep 19, 2022 | 0.6910 | 0.7000 | 0.6740 | 0.6900 | 150,876 | +0.00(+0.07%) |
Sep 16, 2022 | 0.6966 | 0.7100 | 0.6730 | 0.6895 | 230,193 | -0.01(-0.93%) |
Sep 15, 2022 | 0.7400 | 0.7480 | 0.6900 | 0.6960 | 193,877 | -0.02(-3.33%) |
Sep 14, 2022 | 0.7700 | 0.7700 | 0.7038 | 0.7200 | 296,747 | -0.02(-2.96%) |
Sep 13, 2022 | 0.7800 | 0.7800 | 0.7395 | 0.7420 | 138,255 | -0.01(-1.09%) |
Sep 12, 2022 | 0.7500 | 0.7800 | 0.7300 | 0.7502 | 364,607 | +0.02(+2.40%) |
Sep 09, 2022 | 0.7300 | 0.7400 | 0.7180 | 0.7326 | 292,511 | +0.01(+1.36%) |
Sep 08, 2022 | 0.7303 | 0.7405 | 0.7175 | 0.7228 | 160,092 | -0.02(-2.09%) |
Sep 07, 2022 | 0.7600 | 0.7669 | 0.7300 | 0.7382 | 260,442 | -0.03(-4.13%) |
Sep 06, 2022 | 0.7800 | 0.7980 | 0.7700 | 0.7700 | 87,659 | +0.00(+0.36%) |
Sep 02, 2022 | 0.7700 | 0.7900 | 0.7499 | 0.7672 | 168,798 | -0.01(-1.63%) |
Sep 01, 2022 | 0.7600 | 0.7997 | 0.7600 | 0.7799 | 155,577 | -0.00(-0.27%) |
Aug 31, 2022 | 0.7700 | 0.7820 | 0.7600 | 0.7820 | 144,146 | +0.02(+2.89%) |
Aug 30, 2022 | 0.7700 | 0.7999 | 0.7520 | 0.7600 | 90,547 | -0.01(-1.31%) |
Aug 29, 2022 | 0.7935 | 0.7935 | 0.7640 | 0.7701 | 174,341 | -0.01(-1.27%) |
Aug 26, 2022 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 89,550 | -0.01(-1.55%) |
Aug 25, 2022 | 0.8100 | 0.8322 | 0.7900 | 0.7923 | 125,036 | -0.01(-1.79%) |
Aug 24, 2022 | 0.8159 | 0.8230 | 0.7806 | 0.8067 | 176,283 | -0.00(-0.07%) |
Aug 23, 2022 | 0.8200 | 0.8263 | 0.7800 | 0.8073 | 75,464 | +0.01(+0.91%) |
Aug 22, 2022 | 0.8400 | 0.8445 | 0.7786 | 0.8000 | 202,281 | -0.02(-2.94%) |
Aug 19, 2022 | 0.8500 | 0.8600 | 0.8202 | 0.8242 | 201,933 | -0.03(-3.71%) |
Aug 18, 2022 | 0.8800 | 0.8800 | 0.8300 | 0.8560 | 93,881 | +0.00(+0.16%) |
Aug 17, 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8546 | 151,029 | -0.01(-0.63%) |
Aug 16, 2022 | 0.8800 | 0.8800 | 0.8501 | 0.8600 | 72,864 | -0.01(-1.15%) |
Aug 15, 2022 | 0.8600 | 0.8700 | 0.8195 | 0.8700 | 158,838 | +0.05(+5.85%) |
Aug 12, 2022 | 0.8600 | 0.8741 | 0.8200 | 0.8219 | 360,722 | -0.01(-1.57%) |
Aug 11, 2022 | 0.8200 | 0.8774 | 0.8200 | 0.8350 | 115,375 | -0.00(-0.23%) |
Aug 10, 2022 | 0.8500 | 0.8600 | 0.8105 | 0.8369 | 459,579 | +0.00(+0.19%) |
Aug 09, 2022 | 0.8638 | 0.8800 | 0.7633 | 0.8353 | 628,588 | -0.02(-2.87%) |
Aug 08, 2022 | 0.8700 | 0.9200 | 0.8600 | 0.8600 | 254,715 | -0.01(-0.73%) |
Aug 05, 2022 | 0.8298 | 0.8700 | 0.8147 | 0.8663 | 123,619 | +0.04(+4.39%) |
Aug 04, 2022 | 0.7900 | 0.8300 | 0.7701 | 0.8299 | 276,777 | +0.06(+7.47%) |
Aug 03, 2022 | 0.7800 | 0.7800 | 0.7200 | 0.7722 | 387,968 | +0.06(+8.46%) |
Aug 02, 2022 | 0.7300 | 0.7480 | 0.7118 | 0.7120 | 336,010 | -0.02(-2.53%) |