Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.4385 | 0.4440 | 0.4251 | 0.4438 | 120,828 | +0.01(+1.19%) |
Aug 30, 2022 | 0.4401 | 0.4499 | 0.4205 | 0.4386 | 169,935 | -0.01(-2.08%) |
Aug 29, 2022 | 0.4501 | 0.4638 | 0.4301 | 0.4479 | 73,528 | -0.01(-2.63%) |
Aug 26, 2022 | 0.4960 | 0.4960 | 0.4500 | 0.4600 | 345,250 | -0.02(-4.92%) |
Aug 25, 2022 | 0.4980 | 0.5100 | 0.4701 | 0.4838 | 426,174 | +0.00(+0.56%) |
Aug 24, 2022 | 0.4700 | 0.4899 | 0.4606 | 0.4811 | 106,860 | +0.01(+2.36%) |
Aug 23, 2022 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 139,727 | -0.01(-2.31%) |
Aug 22, 2022 | 0.4800 | 0.5000 | 0.4750 | 0.4811 | 275,119 | +0.01(+2.34%) |
Aug 19, 2022 | 0.5400 | 0.5800 | 0.4700 | 0.4701 | 792,364 | -0.06(-11.80%) |
Aug 18, 2022 | 0.5665 | 0.5665 | 0.5300 | 0.5330 | 131,734 | -0.03(-5.61%) |
Aug 17, 2022 | 0.5508 | 0.5700 | 0.5480 | 0.5647 | 203,590 | +0.02(+3.05%) |
Aug 16, 2022 | 0.5676 | 0.5790 | 0.5478 | 0.5480 | 303,269 | -0.02(-3.45%) |
Aug 15, 2022 | 0.5700 | 0.5700 | 0.5477 | 0.5676 | 156,677 | -0.00(-0.18%) |
Aug 12, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5686 | 248,000 | +0.01(+1.57%) |
Aug 11, 2022 | 0.5400 | 0.5600 | 0.5305 | 0.5598 | 255,166 | +0.03(+5.58%) |
Aug 10, 2022 | 0.5130 | 0.5399 | 0.5130 | 0.5302 | 160,382 | +0.00(+0.25%) |
Aug 09, 2022 | 0.5100 | 0.5298 | 0.5017 | 0.5289 | 176,138 | +0.03(+5.46%) |
Aug 08, 2022 | 0.5300 | 0.5450 | 0.5000 | 0.5015 | 304,840 | -0.02(-3.56%) |
Aug 05, 2022 | 0.5200 | 0.5200 | 0.5088 | 0.5200 | 200,024 | -0.01(-1.85%) |
Aug 04, 2022 | 0.5180 | 0.5500 | 0.5000 | 0.5298 | 806,257 | +0.01(+1.92%) |
Aug 03, 2022 | 0.4900 | 0.5198 | 0.4700 | 0.5198 | 311,256 | +0.03(+6.08%) |
Aug 02, 2022 | 0.4350 | 0.4900 | 0.4202 | 0.4900 | 310,879 | +0.05(+12.64%) |
Aug 01, 2022 | 0.4178 | 0.4399 | 0.4178 | 0.4350 | 68,671 | +0.00(+1.00%) |
Jul 29, 2022 | 0.4498 | 0.4498 | 0.4205 | 0.4307 | 127,727 | -0.01(-1.78%) |
Jul 28, 2022 | 0.4300 | 0.4400 | 0.4100 | 0.4385 | 249,579 | +0.01(+3.08%) |
Jul 27, 2022 | 0.4100 | 0.4394 | 0.4071 | 0.4254 | 480,180 | +0.02(+5.87%) |
Jul 26, 2022 | 0.4175 | 0.4336 | 0.4000 | 0.4018 | 230,106 | -0.02(-4.42%) |
Jul 25, 2022 | 0.4300 | 0.4500 | 0.4155 | 0.4204 | 132,773 | -0.02(-4.45%) |
Jul 22, 2022 | 0.4694 | 0.4825 | 0.4400 | 0.4400 | 243,460 | -0.04(-7.66%) |
Jul 21, 2022 | 0.5140 | 0.5150 | 0.4750 | 0.4765 | 204,837 | -0.02(-4.70%) |
Jul 20, 2022 | 0.4500 | 0.5100 | 0.4499 | 0.5000 | 1,207,374 | +0.06(+14.23%) |
Jul 19, 2022 | 0.4180 | 0.4475 | 0.4150 | 0.4377 | 606,858 | +0.02(+4.21%) |
Jul 18, 2022 | 0.4350 | 0.4499 | 0.4100 | 0.4200 | 622,160 | -0.00(-0.90%) |
Jul 15, 2022 | 0.4200 | 0.4348 | 0.4030 | 0.4238 | 148,165 | +0.00(+0.02%) |
Jul 14, 2022 | 0.4050 | 0.4300 | 0.4000 | 0.4237 | 488,715 | +0.02(+4.62%) |
Jul 13, 2022 | 0.4200 | 0.4250 | 0.4017 | 0.4050 | 96,651 | -0.01(-3.27%) |
Jul 12, 2022 | 0.4200 | 0.4201 | 0.4017 | 0.4187 | 72,662 | -0.00(-0.31%) |
Jul 11, 2022 | 0.4401 | 0.4401 | 0.4057 | 0.4200 | 129,526 | -0.03(-6.46%) |
Jul 08, 2022 | 0.4365 | 0.4680 | 0.4200 | 0.4490 | 172,361 | -0.00(-0.22%) |
Jul 07, 2022 | 0.4180 | 0.4600 | 0.4056 | 0.4500 | 374,077 | +0.03(+7.68%) |
Jul 06, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4179 | 111,643 | +0.02(+5.50%) |
Jul 05, 2022 | 0.3982 | 0.4200 | 0.3805 | 0.3961 | 362,699 | +0.02(+5.35%) |
Jul 01, 2022 | 0.4411 | 0.4500 | 0.3620 | 0.3760 | 644,173 | -0.05(-11.38%) |
Jun 30, 2022 | 0.4572 | 0.4252 | 0.4106 | 0.4243 | 199,509 | -0.03(-6.58%) |
Jun 29, 2022 | 0.4571 | 0.4600 | 0.4332 | 0.4542 | 146,322 | -0.00(-0.61%) |
Jun 28, 2022 | 0.4300 | 0.4600 | 0.4110 | 0.4570 | 275,203 | +0.03(+5.93%) |
Jun 27, 2022 | 0.4171 | 0.4390 | 0.4108 | 0.4314 | 169,592 | +0.01(+3.33%) |
Jun 24, 2022 | 0.4098 | 0.4300 | 0.3951 | 0.4175 | 313,779 | +0.03(+6.86%) |
Jun 23, 2022 | 0.4367 | 0.4399 | 0.3900 | 0.3907 | 426,057 | -0.02(-3.79%) |
Jun 22, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4061 | 127,607 | +0.01(+1.52%) |
Jun 21, 2022 | 0.4031 | 0.4380 | 0.4000 | 0.4000 | 332,252 | +0.01(+2.30%) |
Jun 17, 2022 | 0.4141 | 0.4444 | 0.3827 | 0.3910 | 529,971 | -0.01(-2.76%) |
Jun 16, 2022 | 0.3900 | 0.4099 | 0.3820 | 0.4021 | 325,181 | -0.02(-4.47%) |
Jun 15, 2022 | 0.3870 | 0.4256 | 0.3801 | 0.4209 | 270,761 | +0.02(+5.49%) |
Jun 14, 2022 | 0.4000 | 0.4380 | 0.3903 | 0.3990 | 308,278 | +0.00(+0.76%) |
Jun 13, 2022 | 0.4600 | 0.4654 | 0.3601 | 0.3960 | 1,542,543 | -0.09(-19.18%) |
Jun 10, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 513,367 | -0.04(-8.07%) |
Jun 09, 2022 | 0.4700 | 0.5700 | 0.4651 | 0.5330 | 3,714,249 | +0.06(+11.83%) |
Jun 08, 2022 | 0.4700 | 0.4880 | 0.4600 | 0.4766 | 463,203 | -0.00(-0.71%) |
Jun 07, 2022 | 0.4600 | 0.4868 | 0.4600 | 0.4800 | 237,901 | +0.00(+0.69%) |
Jun 06, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.4767 | 343,080 | -0.02(-4.47%) |
Jun 03, 2022 | 0.5000 | 0.5200 | 0.4750 | 0.4990 | 171,198 | -0.00(-0.24%) |
Jun 02, 2022 | 0.5000 | 0.5200 | 0.4906 | 0.5002 | 436,674 | -0.02(-3.06%) |