Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.4398 | 0.4600 | 0.4398 | 0.4600 | 2,380 | +0.02(+4.55%) |
Aug 30, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 698 | -0.02(-4.35%) |
Aug 29, 2022 | 0.4310 | 0.4600 | 0.4310 | 0.4600 | 21,502 | +0.04(+9.52%) |
Aug 26, 2022 | 0.4199 | 0.4200 | 0.4063 | 0.4200 | 39,059 | +0.00(+0.02%) |
Aug 25, 2022 | 0.4195 | 0.4200 | 0.4131 | 0.4199 | 12,591 | +0.01(+1.72%) |
Aug 24, 2022 | 0.4129 | 0.4129 | 0.4129 | 0.4128 | 2,080 | +0.00(+0.00%) |
Aug 23, 2022 | 0.4190 | 0.4195 | 0.4052 | 0.4128 | 5,875 | +0.00(+0.12%) |
Aug 22, 2022 | 0.4220 | 0.4220 | 0.4123 | 0.4123 | 5,026 | -0.03(-5.87%) |
Aug 19, 2022 | 0.4405 | 0.4600 | 0.4160 | 0.4380 | 16,411 | -0.01(-2.88%) |
Aug 18, 2022 | 0.4700 | 0.4700 | 0.4503 | 0.4510 | 16,084 | +0.00(+0.07%) |
Aug 17, 2022 | 0.4545 | 0.5350 | 0.4500 | 0.4507 | 69,141 | +0.01(+2.43%) |
Aug 16, 2022 | 0.5300 | 0.5300 | 0.4115 | 0.4400 | 29,367 | -0.04(-8.33%) |
Aug 15, 2022 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | 27,711 | -0.07(-12.73%) |
Aug 12, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 6,550 | +0.04(+7.84%) |
Aug 11, 2022 | 0.5148 | 0.5495 | 0.5095 | 0.5100 | 22,460 | +0.03(+6.25%) |
Aug 10, 2022 | 0.5495 | 0.5495 | 0.4750 | 0.4800 | 630 | +0.01(+1.05%) |
Aug 09, 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 950 | +0.01(+1.06%) |
Aug 08, 2022 | 0.4900 | 0.5150 | 0.4250 | 0.4700 | 59,251 | -0.05(-9.62%) |
Aug 05, 2022 | 0.5400 | 0.5448 | 0.4505 | 0.5200 | 21,312 | +0.00(+0.00%) |
Aug 04, 2022 | 0.5495 | 0.5495 | 0.5130 | 0.5200 | 6,155 | -0.01(-1.89%) |
Aug 03, 2022 | 0.5115 | 0.5300 | 0.5115 | 0.5300 | 1,396 | +0.02(+3.62%) |
Aug 02, 2022 | 0.5112 | 0.5495 | 0.5112 | 0.5115 | 1,603 | -0.04(-6.92%) |
Aug 01, 2022 | 0.5300 | 0.5495 | 0.5105 | 0.5495 | 1,521 | +0.00(+0.00%) |
Jul 29, 2022 | 0.5495 | 0.5495 | 0.5250 | 0.5495 | 3,811 | +0.00(+0.00%) |
Jul 28, 2022 | 0.5495 | 0.5495 | 0.5000 | 0.5495 | 3,355 | +0.09(+19.46%) |
Jul 27, 2022 | 0.5495 | 0.5495 | 0.4510 | 0.4600 | 3,975 | -0.09(-16.29%) |
Jul 26, 2022 | 0.4310 | 0.5500 | 0.4310 | 0.5495 | 1,388 | +0.10(+22.11%) |
Jul 25, 2022 | 0.5295 | 0.5500 | 0.4310 | 0.4500 | 11,355 | -0.05(-9.95%) |
Jul 22, 2022 | 0.5295 | 0.5295 | 0.4600 | 0.4997 | 1,595 | +0.05(+11.04%) |
Jul 21, 2022 | 0.4755 | 0.4755 | 0.4500 | 0.4500 | 3,605 | -0.05(-10.00%) |
Jul 20, 2022 | 0.4800 | 0.5000 | 0.4215 | 0.5000 | 3,300 | +0.02(+5.15%) |
Jul 19, 2022 | 0.4900 | 0.4900 | 0.4755 | 0.4755 | 11,700 | +0.02(+5.18%) |
Jul 18, 2022 | 0.5200 | 0.5400 | 0.4521 | 0.4521 | 35,047 | -0.07(-13.06%) |
Jul 15, 2022 | 0.4859 | 0.5200 | 0.4517 | 0.5200 | 3,010 | +0.03(+7.04%) |
Jul 14, 2022 | 0.4513 | 0.5200 | 0.4513 | 0.4858 | 2,350 | +0.03(+7.64%) |
Jul 13, 2022 | 0.5200 | 0.5200 | 0.4513 | 0.4513 | 3,410 | -0.02(-3.98%) |
Jul 12, 2022 | 0.5300 | 0.5300 | 0.4503 | 0.4700 | 9,371 | -0.07(-12.88%) |
Jul 11, 2022 | 0.4705 | 0.5395 | 0.4070 | 0.5395 | 1,875 | +0.07(+14.67%) |
Jul 08, 2022 | 0.4705 | 0.4707 | 0.4705 | 0.4705 | 1,541 | -0.07(-12.79%) |
Jul 07, 2022 | 0.4705 | 0.5395 | 0.4705 | 0.5395 | 3,064 | +0.07(+14.62%) |
Jul 06, 2022 | 0.4900 | 0.5400 | 0.4707 | 0.4707 | 1,515 | +0.00(+0.00%) |
Jul 05, 2022 | 0.4707 | 0.5790 | 0.4705 | 0.4707 | 3,343 | -0.03(-5.86%) |
Jul 01, 2022 | 0.4700 | 0.5400 | 0.4700 | 0.5000 | 9,166 | +0.02(+4.17%) |
Jun 30, 2022 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | 2,461 | +0.01(+2.13%) |
Jun 29, 2022 | 0.4751 | 0.5400 | 0.4500 | 0.4700 | 5,400 | -0.01(-2.08%) |
Jun 28, 2022 | 0.4200 | 0.5500 | 0.4200 | 0.4800 | 13,129 | -0.01(-1.03%) |
Jun 27, 2022 | 0.4995 | 0.5566 | 0.4850 | 0.4850 | 6,489 | -0.07(-12.86%) |
Jun 24, 2022 | 0.4301 | 0.5566 | 0.4300 | 0.5566 | 15,269 | +0.13(+29.44%) |
Jun 23, 2022 | 0.4300 | 0.5000 | 0.4300 | 0.4300 | 7,530 | +0.00(+0.00%) |
Jun 22, 2022 | 0.4050 | 0.4875 | 0.4050 | 0.4300 | 2,480 | -0.02(-4.44%) |
Jun 21, 2022 | 0.4875 | 0.4875 | 0.4010 | 0.4500 | 7,149 | +0.01(+2.27%) |
Jun 17, 2022 | 0.4300 | 0.4900 | 0.4010 | 0.4400 | 26,525 | +0.01(+2.33%) |
Jun 16, 2022 | 0.5400 | 0.5747 | 0.4210 | 0.4300 | 47,663 | -0.11(-20.43%) |
Jun 15, 2022 | 0.5505 | 0.6500 | 0.5402 | 0.5404 | 12,441 | -0.01(-1.83%) |
Jun 14, 2022 | 0.6005 | 0.6010 | 0.5505 | 0.5505 | 8,132 | -0.05(-8.33%) |
Jun 13, 2022 | 0.6250 | 0.6500 | 0.6005 | 0.6005 | 20,219 | -0.03(-5.43%) |
Jun 10, 2022 | 0.7000 | 0.7000 | 0.6200 | 0.6350 | 14,581 | -0.02(-2.49%) |
Jun 09, 2022 | 0.6716 | 0.7095 | 0.6400 | 0.6512 | 46,730 | -0.06(-8.22%) |
Jun 08, 2022 | 0.6951 | 0.7100 | 0.6841 | 0.7095 | 3,917 | +0.04(+5.74%) |
Jun 07, 2022 | 0.6772 | 0.7195 | 0.6705 | 0.6710 | 7,336 | -0.03(-4.14%) |
Jun 06, 2022 | 0.6988 | 0.7000 | 0.6705 | 0.7000 | 1,385 | +0.02(+2.94%) |
Jun 03, 2022 | 0.6990 | 0.6990 | 0.6800 | 0.6800 | 28,088 | -0.04(-5.49%) |
Jun 02, 2022 | 0.7068 | 0.7195 | 0.6815 | 0.7195 | 29,908 | +0.02(+2.74%) |