Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.4700 | 0.4898 | 0.4600 | 0.4600 | 292,776 | -0.01(-3.16%) |
Aug 30, 2022 | 0.4850 | 0.4939 | 0.4707 | 0.4750 | 204,192 | -0.01(-1.86%) |
Aug 29, 2022 | 0.4800 | 0.4998 | 0.4800 | 0.4840 | 188,720 | -0.00(-0.45%) |
Aug 26, 2022 | 0.4974 | 0.5100 | 0.4800 | 0.4862 | 186,247 | -0.02(-3.34%) |
Aug 25, 2022 | 0.5000 | 0.5099 | 0.4926 | 0.5030 | 242,758 | +0.01(+2.65%) |
Aug 24, 2022 | 0.4900 | 0.4910 | 0.4707 | 0.4900 | 234,446 | +0.02(+4.26%) |
Aug 23, 2022 | 0.4531 | 0.4800 | 0.4510 | 0.4700 | 267,647 | +0.02(+4.21%) |
Aug 22, 2022 | 0.4700 | 0.4700 | 0.4440 | 0.4510 | 379,995 | -0.01(-1.25%) |
Aug 19, 2022 | 0.4899 | 0.4899 | 0.4475 | 0.4567 | 622,531 | -0.01(-2.99%) |
Aug 18, 2022 | 0.4949 | 0.5000 | 0.4621 | 0.4708 | 512,565 | -0.01(-3.01%) |
Aug 17, 2022 | 0.5130 | 0.5330 | 0.4800 | 0.4854 | 828,027 | -0.04(-7.72%) |
Aug 16, 2022 | 0.5200 | 0.5400 | 0.5103 | 0.5260 | 217,576 | -0.01(-2.59%) |
Aug 15, 2022 | 0.5200 | 0.5499 | 0.5100 | 0.5400 | 277,524 | +0.02(+3.45%) |
Aug 12, 2022 | 0.5319 | 0.5398 | 0.5200 | 0.5220 | 382,283 | -0.01(-1.51%) |
Aug 11, 2022 | 0.5500 | 0.5550 | 0.5300 | 0.5300 | 255,347 | -0.02(-3.64%) |
Aug 10, 2022 | 0.5500 | 0.5649 | 0.5380 | 0.5500 | 237,131 | +0.02(+2.80%) |
Aug 09, 2022 | 0.5781 | 0.5781 | 0.5350 | 0.5350 | 398,364 | -0.04(-6.92%) |
Aug 08, 2022 | 0.5850 | 0.5850 | 0.5669 | 0.5748 | 223,170 | +0.01(+1.20%) |
Aug 05, 2022 | 0.5800 | 0.5850 | 0.5541 | 0.5680 | 374,813 | -0.02(-3.17%) |
Aug 04, 2022 | 0.5500 | 0.6165 | 0.5500 | 0.5866 | 479,310 | +0.04(+6.65%) |
Aug 03, 2022 | 0.5744 | 0.5899 | 0.5500 | 0.5500 | 363,877 | -0.01(-1.96%) |
Aug 02, 2022 | 0.6181 | 0.6181 | 0.5610 | 0.5610 | 298,197 | -0.03(-4.43%) |
Aug 01, 2022 | 0.6000 | 0.6297 | 0.5870 | 0.5870 | 620,570 | +0.01(+2.09%) |
Jul 29, 2022 | 0.5910 | 0.6000 | 0.5701 | 0.5750 | 587,922 | -0.01(-2.51%) |
Jul 28, 2022 | 0.5686 | 0.6022 | 0.5370 | 0.5898 | 1,138,041 | +0.06(+11.30%) |
Jul 27, 2022 | 0.4849 | 0.5300 | 0.4600 | 0.5299 | 613,943 | +0.05(+9.28%) |
Jul 26, 2022 | 0.4695 | 0.4851 | 0.4650 | 0.4849 | 467,624 | +0.02(+5.41%) |
Jul 25, 2022 | 0.5000 | 0.5048 | 0.4510 | 0.4600 | 622,274 | -0.02(-4.43%) |
Jul 22, 2022 | 0.5000 | 0.5074 | 0.4750 | 0.4813 | 711,226 | -0.01(-2.55%) |
Jul 21, 2022 | 0.5300 | 0.5300 | 0.4870 | 0.4939 | 1,051,308 | -0.03(-5.00%) |
Jul 20, 2022 | 0.5574 | 0.5574 | 0.5100 | 0.5199 | 423,474 | -0.01(-2.37%) |
Jul 19, 2022 | 0.5440 | 0.5500 | 0.5300 | 0.5325 | 271,348 | -0.00(-0.32%) |
Jul 18, 2022 | 0.5650 | 0.5650 | 0.5260 | 0.5342 | 363,883 | -0.00(-0.87%) |
Jul 15, 2022 | 0.5699 | 0.5699 | 0.5270 | 0.5389 | 211,463 | -0.00(-0.70%) |
Jul 14, 2022 | 0.6000 | 0.6000 | 0.5200 | 0.5427 | 722,550 | -0.05(-8.37%) |
Jul 13, 2022 | 0.6229 | 0.6279 | 0.5800 | 0.5923 | 1,084,194 | -0.02(-3.69%) |
Jul 12, 2022 | 0.6260 | 0.6419 | 0.6000 | 0.6150 | 329,862 | -0.02(-2.55%) |
Jul 11, 2022 | 0.6138 | 0.6499 | 0.6138 | 0.6311 | 273,380 | -0.02(-2.55%) |
Jul 08, 2022 | 0.6700 | 0.6749 | 0.6400 | 0.6476 | 148,935 | -0.02(-3.34%) |
Jul 07, 2022 | 0.6400 | 0.6700 | 0.6369 | 0.6700 | 214,427 | +0.05(+8.06%) |
Jul 06, 2022 | 0.6679 | 0.6679 | 0.6140 | 0.6200 | 360,730 | -0.05(-6.78%) |
Jul 05, 2022 | 0.6608 | 0.6716 | 0.6500 | 0.6651 | 238,800 | +0.00(+0.05%) |
Jul 01, 2022 | 0.6500 | 0.6800 | 0.6410 | 0.6648 | 406,709 | -0.02(-3.43%) |
Jun 30, 2022 | 0.6690 | 0.6890 | 0.6611 | 0.6884 | 356,185 | -0.00(-0.61%) |
Jun 29, 2022 | 0.7000 | 0.7073 | 0.6722 | 0.6926 | 160,435 | -0.00(-0.01%) |
Jun 28, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.6927 | 171,968 | +0.01(+1.39%) |
Jun 27, 2022 | 0.7165 | 0.7165 | 0.6710 | 0.6832 | 238,562 | -0.02(-2.40%) |
Jun 24, 2022 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 185,281 | +0.02(+2.94%) |
Jun 23, 2022 | 0.7100 | 0.7300 | 0.6676 | 0.6800 | 460,357 | -0.04(-5.27%) |
Jun 22, 2022 | 0.7398 | 0.7447 | 0.7139 | 0.7178 | 220,378 | -0.03(-4.29%) |
Jun 21, 2022 | 0.7300 | 0.7550 | 0.7151 | 0.7500 | 563,327 | +0.07(+9.55%) |
Jun 17, 2022 | 0.7200 | 0.7679 | 0.6846 | 0.6846 | 1,449,070 | -0.04(-4.92%) |
Jun 16, 2022 | 0.7400 | 0.7485 | 0.7000 | 0.7200 | 275,554 | -0.01(-1.18%) |
Jun 15, 2022 | 0.6900 | 0.7484 | 0.6850 | 0.7286 | 820,308 | +0.02(+2.62%) |
Jun 14, 2022 | 0.6900 | 0.7100 | 0.6839 | 0.7100 | 318,741 | +0.01(+1.59%) |
Jun 13, 2022 | 0.7200 | 0.7280 | 0.6800 | 0.6989 | 418,244 | -0.03(-4.26%) |
Jun 10, 2022 | 0.7097 | 0.7397 | 0.6860 | 0.7300 | 360,473 | +0.04(+5.64%) |
Jun 09, 2022 | 0.7300 | 0.7291 | 0.6908 | 0.6910 | 317,525 | -0.04(-5.34%) |
Jun 08, 2022 | 0.7400 | 0.7400 | 0.7120 | 0.7300 | 339,422 | +0.01(+1.05%) |
Jun 07, 2022 | 0.7600 | 0.7600 | 0.7210 | 0.7224 | 285,934 | -0.06(-7.38%) |
Jun 06, 2022 | 0.7950 | 0.7950 | 0.7230 | 0.7800 | 195,834 | +0.03(+3.49%) |
Jun 03, 2022 | 0.8000 | 0.8000 | 0.7445 | 0.7537 | 328,569 | -0.04(-5.19%) |
Jun 02, 2022 | 0.7500 | 0.7994 | 0.7400 | 0.7950 | 623,996 | +0.06(+7.86%) |