Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.4950 | 0.5480 | 0.4950 | 0.5100 | 2,515,718 | +0.01(+2.82%) |
Nov 29, 2022 | 0.5000 | 0.5199 | 0.4810 | 0.4960 | 724,363 | +0.02(+3.33%) |
Nov 28, 2022 | 0.5020 | 0.5050 | 0.4700 | 0.4800 | 726,168 | -0.02(-4.52%) |
Nov 25, 2022 | 0.4946 | 0.5100 | 0.4700 | 0.5027 | 264,214 | +0.00(+0.00%) |
Nov 23, 2022 | 0.4600 | 0.5260 | 0.4545 | 0.5027 | 1,936,478 | +0.04(+9.33%) |
Nov 22, 2022 | 0.4600 | 0.4720 | 0.4410 | 0.4598 | 940,751 | -0.01(-2.17%) |
Nov 21, 2022 | 0.5000 | 0.5100 | 0.4468 | 0.4700 | 906,581 | -0.04(-7.84%) |
Nov 18, 2022 | 0.5110 | 0.5482 | 0.5010 | 0.5100 | 1,185,221 | -0.00(-0.20%) |
Nov 17, 2022 | 0.5000 | 0.5188 | 0.5000 | 0.5110 | 507,972 | +0.00(+0.20%) |
Nov 16, 2022 | 0.5200 | 0.5300 | 0.5001 | 0.5100 | 779,825 | -0.01(-2.71%) |
Nov 15, 2022 | 0.5227 | 0.5390 | 0.5140 | 0.5242 | 1,126,121 | +0.00(+0.81%) |
Nov 14, 2022 | 0.5200 | 0.5290 | 0.5000 | 0.5200 | 860,043 | -0.01(-1.76%) |
Nov 11, 2022 | 0.5200 | 0.5400 | 0.4902 | 0.5293 | 2,253,941 | +0.02(+3.78%) |
Nov 10, 2022 | 0.5200 | 0.5249 | 0.4810 | 0.5100 | 1,695,063 | +0.03(+5.55%) |
Nov 09, 2022 | 0.5900 | 0.5940 | 0.4751 | 0.4832 | 2,954,885 | -0.09(-15.97%) |
Nov 08, 2022 | 0.6000 | 0.6046 | 0.5720 | 0.5750 | 2,291,627 | -0.02(-3.85%) |
Nov 07, 2022 | 0.6100 | 0.6188 | 0.5800 | 0.5980 | 1,424,771 | -0.03(-4.32%) |
Nov 04, 2022 | 0.6710 | 0.7008 | 0.6210 | 0.6250 | 2,498,499 | -0.04(-6.44%) |
Nov 03, 2022 | 0.6989 | 0.7048 | 0.6540 | 0.6680 | 1,065,250 | -0.03(-4.43%) |
Nov 02, 2022 | 0.7700 | 0.6900 | 0.6990 | 1,956,213 | -0.08(-10.22%) | |
Nov 01, 2022 | 0.8000 | 0.8180 | 0.7700 | 0.7786 | 1,168,407 | -0.03(-4.03%) |
Oct 31, 2022 | 0.7900 | 0.8500 | 0.7403 | 0.8113 | 1,833,436 | +0.02(+2.70%) |
Oct 28, 2022 | 0.7600 | 0.8000 | 0.7305 | 0.7900 | 1,663,823 | -0.01(-0.63%) |
Oct 27, 2022 | 0.8300 | 0.8439 | 0.7800 | 0.7950 | 1,872,949 | -0.04(-5.26%) |
Oct 26, 2022 | 0.7800 | 0.8596 | 0.7786 | 0.8391 | 1,541,303 | +0.00(+0.44%) |
Oct 25, 2022 | 0.8200 | 0.8635 | 0.7606 | 0.8354 | 3,509,208 | +0.02(+2.86%) |
Oct 24, 2022 | 0.7079 | 0.8123 | 0.6028 | 0.8122 | 4,440,623 | +0.10(+13.59%) |
Oct 21, 2022 | 0.6747 | 0.8390 | 0.6700 | 0.7150 | 23,148,156 | +0.09(+15.32%) |
Oct 20, 2022 | 0.6300 | 0.6350 | 0.6010 | 0.6200 | 753,383 | -0.00(-0.02%) |
Oct 19, 2022 | 0.6332 | 0.6499 | 0.6160 | 0.6201 | 864,583 | -0.03(-4.70%) |
Oct 18, 2022 | 0.6300 | 0.6575 | 0.6115 | 0.6507 | 1,989,968 | +0.02(+3.55%) |
Oct 17, 2022 | 0.6300 | 0.6450 | 0.6140 | 0.6284 | 1,431,748 | +0.00(+0.58%) |
Oct 14, 2022 | 0.6618 | 0.6800 | 0.6112 | 0.6248 | 1,959,856 | -0.05(-6.75%) |
Oct 13, 2022 | 0.6500 | 0.6950 | 0.6452 | 0.6700 | 2,851,474 | +0.02(+2.60%) |
Oct 12, 2022 | 0.6100 | 0.6973 | 0.6000 | 0.6530 | 3,577,359 | +0.07(+11.62%) |
Oct 11, 2022 | 0.6100 | 0.6300 | 0.5701 | 0.5850 | 906,294 | -0.03(-4.88%) |
Oct 10, 2022 | 0.6400 | 0.6410 | 0.6024 | 0.6150 | 631,861 | -0.02(-2.72%) |
Oct 07, 2022 | 0.6900 | 0.6999 | 0.6301 | 0.6322 | 1,820,890 | -0.08(-10.71%) |
Oct 06, 2022 | 0.7399 | 0.7399 | 0.6500 | 0.7080 | 5,524,186 | -0.05(-6.85%) |
Oct 05, 2022 | 0.8099 | 0.8099 | 0.7300 | 0.7601 | 2,230,395 | -0.09(-10.35%) |
Oct 04, 2022 | 0.7700 | 0.8800 | 0.7700 | 0.8479 | 3,813,228 | +0.12(+16.63%) |
Oct 03, 2022 | 0.7000 | 0.7698 | 0.6800 | 0.7270 | 1,346,646 | +0.01(+1.07%) |
Sep 30, 2022 | 0.7400 | 0.7700 | 0.7010 | 0.7193 | 1,042,510 | +0.01(+2.06%) |
Sep 29, 2022 | 0.6800 | 0.7189 | 0.6401 | 0.7048 | 1,392,752 | +0.03(+4.66%) |
Sep 28, 2022 | 0.6500 | 0.6869 | 0.6200 | 0.6734 | 455,124 | +0.03(+4.24%) |
Sep 27, 2022 | 0.6500 | 0.6529 | 0.6210 | 0.6460 | 506,339 | +0.01(+0.95%) |
Sep 26, 2022 | 0.6300 | 0.6600 | 0.6002 | 0.6399 | 526,897 | -0.00(-0.02%) |
Sep 23, 2022 | 0.6900 | 0.6943 | 0.6046 | 0.6400 | 892,637 | -0.05(-6.79%) |
Sep 22, 2022 | 0.7100 | 0.7353 | 0.6500 | 0.6866 | 1,344,373 | -0.04(-5.95%) |
Sep 21, 2022 | 0.7500 | 0.7897 | 0.7021 | 0.7300 | 854,773 | -0.03(-3.31%) |
Sep 20, 2022 | 0.8530 | 0.8590 | 0.7113 | 0.7550 | 2,359,535 | -0.06(-7.93%) |
Sep 19, 2022 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 1,875,163 | -0.08(-9.07%) |
Sep 16, 2022 | 0.9890 | 0.9890 | 0.8888 | 0.9018 | 2,571,429 | -0.13(-12.45%) |
Sep 15, 2022 | 1.050 | 1.090 | 1.000 | 1.030 | 1,271,402 | -0.04(-3.74%) |
Sep 14, 2022 | 1.040 | 1.070 | 1.010 | 1.070 | 1,012,891 | +0.02(+1.90%) |
Sep 13, 2022 | 1.070 | 1.070 | 1.030 | 1.050 | 1,053,916 | -0.04(-3.67%) |
Sep 12, 2022 | 1.100 | 1.130 | 1.080 | 1.090 | 449,468 | -0.01(-0.91%) |
Sep 09, 2022 | 1.090 | 1.140 | 1.080 | 1.100 | 747,649 | -0.01(-0.90%) |
Sep 08, 2022 | 1.080 | 1.140 | 1.055 | 1.110 | 1,046,850 | +0.03(+2.78%) |
Sep 07, 2022 | 1.030 | 1.090 | 1.020 | 1.080 | 800,813 | +0.03(+2.86%) |
Sep 06, 2022 | 1.130 | 1.149 | 1.015 | 1.050 | 1,893,084 | -0.09(-7.89%) |
Sep 02, 2022 | 1.160 | 1.190 | 1.120 | 1.140 | 1,220,206 | -0.05(-4.20%) |