Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0.6532 | 0.7153 | 0.6500 | 0.6900 | 37,225 | +0.01(+1.25%) |
Dec 29, 2022 | 0.6700 | 0.7100 | 0.6700 | 0.6815 | 37,193 | +0.01(+1.70%) |
Dec 28, 2022 | 0.7024 | 0.7048 | 0.6501 | 0.6701 | 46,077 | -0.07(-9.45%) |
Dec 27, 2022 | 0.6918 | 0.8199 | 0.6821 | 0.7400 | 42,820 | +0.02(+2.78%) |
Dec 23, 2022 | 0.7100 | 0.7500 | 0.6500 | 0.7200 | 54,768 | +0.02(+2.71%) |
Dec 22, 2022 | 0.6820 | 0.7198 | 0.6820 | 0.7010 | 64,736 | +0.03(+5.26%) |
Dec 21, 2022 | 0.7500 | 0.7600 | 0.6302 | 0.6660 | 133,777 | -0.07(-9.61%) |
Dec 20, 2022 | 0.7355 | 0.8000 | 0.7201 | 0.7368 | 214,291 | -0.09(-10.76%) |
Dec 19, 2022 | 0.9150 | 0.9150 | 0.8122 | 0.8256 | 118,422 | -0.08(-9.11%) |
Dec 16, 2022 | 0.9000 | 0.9412 | 0.8301 | 0.9084 | 288,890 | -0.02(-2.55%) |
Dec 15, 2022 | 0.8100 | 0.9460 | 0.7598 | 0.9322 | 264,047 | +0.15(+19.82%) |
Dec 14, 2022 | 0.8100 | 0.8263 | 0.7290 | 0.7780 | 105,216 | -0.03(-4.21%) |
Dec 13, 2022 | 0.9240 | 0.9240 | 0.8075 | 0.8122 | 377,723 | -0.00(-0.23%) |
Dec 12, 2022 | 1.050 | 1.130 | 0.7301 | 0.8141 | 831,366 | -0.22(-20.96%) |
Dec 09, 2022 | 0.9000 | 1.140 | 0.9000 | 1.030 | 2,350,909 | +0.20(+24.07%) |
Dec 08, 2022 | 0.5200 | 0.8500 | 0.5200 | 0.8302 | 1,514,084 | +0.31(+59.65%) |
Dec 07, 2022 | 0.6000 | 0.6000 | 0.5200 | 0.5200 | 114,880 | -0.07(-11.23%) |
Dec 06, 2022 | 0.6069 | 0.6400 | 0.5047 | 0.5858 | 182,873 | -0.05(-7.18%) |
Dec 05, 2022 | 0.7500 | 0.8000 | 0.5900 | 0.6311 | 759,469 | -0.06(-8.58%) |
Dec 02, 2022 | 0.5300 | 0.7459 | 0.5151 | 0.6903 | 1,269,279 | +0.16(+30.54%) |
Dec 01, 2022 | 0.4797 | 0.5478 | 0.4700 | 0.5288 | 716,214 | +0.06(+12.56%) |
Nov 30, 2022 | 0.3800 | 0.6488 | 0.3800 | 0.4698 | 3,693,022 | +0.11(+32.34%) |
Nov 29, 2022 | 0.3753 | 0.3901 | 0.3550 | 0.3550 | 14,547 | -0.00(-0.70%) |
Nov 28, 2022 | 0.3515 | 0.3800 | 0.3515 | 0.3575 | 32,438 | -0.02(-5.92%) |
Nov 25, 2022 | 0.3800 | 0.3900 | 0.3500 | 0.3800 | 22,256 | -0.01(-2.56%) |
Nov 23, 2022 | 0.3999 | 0.4000 | 0.3626 | 0.3900 | 15,358 | +0.02(+4.67%) |
Nov 22, 2022 | 0.3874 | 0.4002 | 0.3663 | 0.3726 | 11,725 | -0.02(-5.98%) |
Nov 21, 2022 | 0.4100 | 0.4100 | 0.3687 | 0.3963 | 12,087 | -0.01(-2.20%) |
Nov 18, 2022 | 0.4095 | 0.4200 | 0.3951 | 0.4052 | 33,083 | +0.02(+3.90%) |
Nov 17, 2022 | 0.4298 | 0.4298 | 0.3700 | 0.3900 | 38,192 | +0.00(+1.14%) |
Nov 16, 2022 | 0.3832 | 0.4299 | 0.3700 | 0.3856 | 24,507 | -0.00(-0.62%) |
Nov 15, 2022 | 0.3880 | 0.4300 | 0.3880 | 0.3880 | 161,309 | +0.02(+4.81%) |
Nov 14, 2022 | 0.3790 | 0.3900 | 0.3550 | 0.3702 | 24,402 | -0.01(-2.55%) |
Nov 11, 2022 | 0.3480 | 0.3900 | 0.3450 | 0.3799 | 89,817 | +0.03(+9.17%) |
Nov 10, 2022 | 0.3500 | 0.3833 | 0.3400 | 0.3480 | 21,742 | +0.01(+2.32%) |
Nov 09, 2022 | 0.3500 | 0.3501 | 0.3036 | 0.3401 | 38,822 | -0.02(-5.55%) |
Nov 08, 2022 | 0.3636 | 0.3989 | 0.3400 | 0.3601 | 53,298 | -0.03(-7.88%) |
Nov 07, 2022 | 0.3900 | 0.4347 | 0.3636 | 0.3909 | 29,603 | -0.02(-4.54%) |
Nov 04, 2022 | 0.4364 | 0.4364 | 0.3636 | 0.4095 | 80,126 | +0.02(+4.15%) |
Nov 03, 2022 | 0.3750 | 0.4677 | 0.3646 | 0.3932 | 65,098 | +0.03(+7.73%) |
Nov 02, 2022 | 0.4292 | 0.4300 | 0.3200 | 0.3650 | 90,075 | -0.06(-14.12%) |
Nov 01, 2022 | 0.4346 | 0.4800 | 0.4200 | 0.4250 | 58,575 | -0.01(-2.19%) |
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%) |