Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.4195 | 0.4568 | 0.4061 | 0.4370 | 1,146,094 | -0.01(-2.06%) |
Nov 29, 2022 | 0.4622 | 0.5700 | 0.4202 | 0.4462 | 3,919,102 | -0.01(-3.00%) |
Nov 28, 2022 | 0.5000 | 0.5070 | 0.4500 | 0.4600 | 1,360,012 | -0.04(-7.82%) |
Nov 25, 2022 | 0.5185 | 0.5390 | 0.4990 | 0.4990 | 743,986 | -0.03(-5.19%) |
Nov 23, 2022 | 0.5399 | 0.5500 | 0.5130 | 0.5263 | 743,150 | -0.01(-1.74%) |
Nov 22, 2022 | 0.5400 | 0.5400 | 0.5123 | 0.5356 | 299,450 | -0.01(-1.56%) |
Nov 21, 2022 | 0.5800 | 0.5899 | 0.5441 | 0.5441 | 442,055 | -0.04(-6.74%) |
Nov 18, 2022 | 0.6300 | 0.6300 | 0.5822 | 0.5834 | 221,376 | -0.02(-2.94%) |
Nov 17, 2022 | 0.5900 | 0.6101 | 0.5429 | 0.6011 | 582,453 | -0.01(-1.70%) |
Nov 16, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6115 | 318,587 | +0.00(+0.63%) |
Nov 15, 2022 | 0.6500 | 0.6571 | 0.5801 | 0.6077 | 802,759 | -0.05(-7.36%) |
Nov 14, 2022 | 0.6500 | 0.6781 | 0.6200 | 0.6560 | 472,889 | +0.01(+1.30%) |
Nov 11, 2022 | 0.6300 | 0.6900 | 0.6290 | 0.6476 | 518,755 | +0.03(+4.47%) |
Nov 10, 2022 | 0.6100 | 0.6500 | 0.5850 | 0.6199 | 592,968 | +0.04(+7.70%) |
Nov 09, 2022 | 0.6200 | 0.6441 | 0.5600 | 0.5756 | 287,014 | -0.05(-8.01%) |
Nov 08, 2022 | 0.6300 | 0.6600 | 0.6200 | 0.6257 | 208,724 | +0.00(+0.13%) |
Nov 07, 2022 | 0.6367 | 0.6544 | 0.6167 | 0.6249 | 254,191 | -0.01(-1.78%) |
Nov 04, 2022 | 0.6735 | 0.7125 | 0.6300 | 0.6362 | 491,275 | -0.02(-3.65%) |
Nov 03, 2022 | 0.7300 | 0.7400 | 0.6487 | 0.6603 | 633,133 | -0.07(-8.99%) |
Nov 02, 2022 | 0.8400 | 0.8463 | 0.7207 | 0.7255 | 535,231 | -0.11(-12.99%) |
Nov 01, 2022 | 0.7000 | 0.8500 | 0.7000 | 0.8338 | 938,567 | +0.12(+17.44%) |
Oct 31, 2022 | 0.6600 | 0.7200 | 0.6501 | 0.7100 | 575,357 | +0.06(+9.94%) |
Oct 28, 2022 | 0.6599 | 0.6599 | 0.6250 | 0.6458 | 197,419 | +0.01(+2.22%) |
Oct 27, 2022 | 0.6500 | 0.6900 | 0.6305 | 0.6318 | 639,010 | -0.04(-6.54%) |
Oct 26, 2022 | 0.6600 | 0.7500 | 0.6500 | 0.6760 | 781,550 | -0.01(-1.23%) |
Oct 25, 2022 | 0.5851 | 0.6900 | 0.5606 | 0.6844 | 734,741 | +0.09(+15.92%) |
Oct 24, 2022 | 0.6699 | 0.6700 | 0.5829 | 0.5904 | 424,150 | -0.06(-9.86%) |
Oct 21, 2022 | 0.6547 | 0.7170 | 0.6332 | 0.6550 | 884,121 | -0.00(-0.33%) |
Oct 20, 2022 | 0.5510 | 0.6598 | 0.5510 | 0.6572 | 735,211 | +0.04(+7.19%) |
Oct 19, 2022 | 0.6300 | 0.6329 | 0.6000 | 0.6131 | 587,710 | -0.01(-2.08%) |
Oct 18, 2022 | 0.6000 | 0.6370 | 0.5900 | 0.6261 | 524,940 | +0.04(+7.69%) |
Oct 17, 2022 | 0.5400 | 0.5947 | 0.5400 | 0.5814 | 520,935 | +0.04(+8.13%) |
Oct 14, 2022 | 0.5460 | 0.5550 | 0.5141 | 0.5377 | 538,383 | +0.01(+1.43%) |
Oct 13, 2022 | 0.5300 | 0.5477 | 0.5050 | 0.5301 | 935,355 | -0.03(-4.81%) |
Oct 12, 2022 | 0.5679 | 0.5679 | 0.5330 | 0.5569 | 676,785 | -0.01(-1.22%) |
Oct 11, 2022 | 0.6300 | 0.6300 | 0.5601 | 0.5638 | 868,911 | -0.06(-9.37%) |
Oct 10, 2022 | 0.5400 | 0.6840 | 0.5316 | 0.6221 | 4,761,976 | +0.06(+10.56%) |
Oct 07, 2022 | 0.6300 | 0.6300 | 0.5605 | 0.5627 | 644,254 | -0.07(-10.84%) |
Oct 06, 2022 | 0.6100 | 0.6445 | 0.6100 | 0.6311 | 515,332 | +0.00(+0.00%) |
Oct 05, 2022 | 0.7000 | 0.7124 | 0.6300 | 0.6311 | 1,227,197 | -0.09(-12.60%) |
Oct 04, 2022 | 0.6800 | 0.7249 | 0.6800 | 0.7221 | 827,195 | +0.05(+7.49%) |
Oct 03, 2022 | 0.6999 | 0.7105 | 0.6610 | 0.6718 | 429,462 | -0.02(-2.50%) |
Sep 30, 2022 | 0.7100 | 0.7300 | 0.6890 | 0.6890 | 398,887 | -0.02(-2.59%) |
Sep 29, 2022 | 0.7800 | 0.7801 | 0.7058 | 0.7073 | 556,544 | -0.08(-9.83%) |
Sep 28, 2022 | 0.7300 | 0.7900 | 0.7501 | 0.7844 | 523,073 | -0.01(-0.72%) |
Sep 27, 2022 | 0.7400 | 0.8085 | 0.7400 | 0.7901 | 617,011 | +0.02(+2.88%) |
Sep 26, 2022 | 0.8300 | 0.8499 | 0.7608 | 0.7680 | 1,030,817 | -0.09(-10.25%) |
Sep 23, 2022 | 0.8501 | 0.8889 | 0.8200 | 0.8557 | 1,033,533 | -0.01(-1.06%) |
Sep 22, 2022 | 0.8600 | 0.9385 | 0.8401 | 0.8649 | 1,281,151 | -0.04(-4.38%) |
Sep 21, 2022 | 1.000 | 1.010 | 0.9000 | 0.9045 | 2,949,979 | -0.11(-10.45%) |
Sep 20, 2022 | 1.130 | 1.139 | 0.9836 | 1.010 | 2,210,593 | -0.14(-12.17%) |
Sep 19, 2022 | 1.200 | 1.220 | 1.130 | 1.150 | 1,943,001 | -0.05(-4.17%) |
Sep 16, 2022 | 1.180 | 1.410 | 1.150 | 1.200 | 5,129,398 | -0.02(-1.64%) |
Sep 15, 2022 | 1.200 | 1.370 | 1.110 | 1.220 | 11,984,442 | -0.98(-44.55%) |
Sep 14, 2022 | 2.140 | 2.270 | 2.061 | 2.200 | 1,182,605 | +0.03(+1.38%) |
Sep 13, 2022 | 2.190 | 2.315 | 2.130 | 2.170 | 1,042,549 | -0.20(-8.44%) |
Sep 12, 2022 | 2.260 | 2.380 | 2.240 | 2.370 | 585,596 | +0.15(+6.76%) |
Sep 09, 2022 | 2.170 | 2.250 | 2.151 | 2.220 | 519,495 | +0.08(+3.74%) |
Sep 08, 2022 | 2.010 | 2.180 | 1.981 | 2.140 | 488,134 | +0.13(+6.47%) |
Sep 07, 2022 | 1.990 | 2.020 | 1.900 | 2.010 | 447,303 | +0.03(+1.52%) |
Sep 06, 2022 | 1.960 | 2.030 | 1.910 | 1.980 | 664,843 | +0.00(+0.00%) |
Sep 02, 2022 | 1.900 | 2.020 | 1.835 | 1.980 | 696,195 | +0.06(+3.13%) |