Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.5434 | 0.6500 | 0.5434 | 0.5723 | 77,717 | +0.00(+0.60%) |
Aug 30, 2022 | 0.6000 | 0.6640 | 0.5652 | 0.5689 | 165,547 | -0.07(-10.38%) |
Aug 29, 2022 | 0.6219 | 0.6655 | 0.6054 | 0.6348 | 50,028 | -0.01(-0.81%) |
Aug 26, 2022 | 0.5501 | 0.8500 | 0.5460 | 0.6400 | 275,539 | +0.06(+10.34%) |
Aug 25, 2022 | 0.5630 | 0.6400 | 0.5500 | 0.5800 | 207,047 | -0.03(-4.21%) |
Aug 24, 2022 | 0.5639 | 0.6055 | 0.5500 | 0.6055 | 77,293 | +0.05(+8.38%) |
Aug 23, 2022 | 0.5612 | 0.6087 | 0.5323 | 0.5587 | 167,321 | -0.00(-0.23%) |
Aug 22, 2022 | 0.5200 | 0.6004 | 0.5200 | 0.5600 | 202,988 | +0.01(+1.82%) |
Aug 19, 2022 | 0.6930 | 0.6930 | 0.5500 | 0.5500 | 193,659 | -0.13(-18.65%) |
Aug 18, 2022 | 0.7520 | 0.7992 | 0.6761 | 0.6761 | 129,709 | -0.08(-10.14%) |
Aug 17, 2022 | 0.6419 | 0.7680 | 0.6324 | 0.7524 | 175,027 | +0.10(+16.15%) |
Aug 16, 2022 | 0.6450 | 0.6600 | 0.6367 | 0.6478 | 80,316 | -0.00(-0.34%) |
Aug 15, 2022 | 0.6600 | 0.6921 | 0.6117 | 0.6500 | 109,571 | +0.01(+1.55%) |
Aug 12, 2022 | 0.5630 | 0.6401 | 0.5630 | 0.6401 | 65,831 | +0.03(+5.37%) |
Aug 11, 2022 | 0.5900 | 0.6400 | 0.5828 | 0.6075 | 148,332 | +0.02(+2.97%) |
Aug 10, 2022 | 0.5700 | 0.6041 | 0.5700 | 0.5900 | 84,779 | +0.02(+3.51%) |
Aug 09, 2022 | 0.6090 | 0.6180 | 0.5700 | 0.5700 | 123,246 | -0.04(-6.56%) |
Aug 08, 2022 | 0.6460 | 0.6657 | 0.6000 | 0.6100 | 225,904 | -0.04(-5.59%) |
Aug 05, 2022 | 0.6459 | 0.6700 | 0.6326 | 0.6461 | 126,325 | -0.02(-3.57%) |
Aug 04, 2022 | 0.6500 | 0.6798 | 0.6500 | 0.6700 | 85,574 | +0.00(+0.00%) |
Aug 03, 2022 | 0.7500 | 0.7500 | 0.6600 | 0.6700 | 104,238 | -0.02(-2.69%) |
Aug 02, 2022 | 0.7101 | 0.7240 | 0.6800 | 0.6885 | 130,359 | -0.03(-4.37%) |
Aug 01, 2022 | 0.7500 | 0.7804 | 0.7000 | 0.7200 | 77,309 | +0.01(+1.41%) |
Jul 29, 2022 | 0.6600 | 0.7200 | 0.6600 | 0.7100 | 99,929 | +0.02(+2.90%) |
Jul 28, 2022 | 0.6600 | 0.6900 | 0.6500 | 0.6900 | 57,265 | +0.04(+5.73%) |
Jul 27, 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6526 | 63,841 | +0.00(+0.76%) |
Jul 26, 2022 | 0.5400 | 0.7797 | 0.5400 | 0.6477 | 290,120 | +0.08(+13.47%) |
Jul 25, 2022 | 0.5758 | 0.5800 | 0.5501 | 0.5708 | 40,198 | -0.01(-1.19%) |
Jul 22, 2022 | 0.6193 | 0.6300 | 0.5610 | 0.5777 | 97,323 | -0.01(-2.08%) |
Jul 21, 2022 | 0.5800 | 0.6325 | 0.5800 | 0.5900 | 96,611 | -0.02(-3.45%) |
Jul 20, 2022 | 0.4700 | 0.6648 | 0.4700 | 0.6111 | 265,746 | +0.09(+17.16%) |
Jul 19, 2022 | 0.5000 | 0.5294 | 0.4760 | 0.5216 | 67,455 | +0.02(+4.32%) |
Jul 18, 2022 | 0.4600 | 0.5600 | 0.4473 | 0.5000 | 138,078 | +0.00(+0.66%) |
Jul 15, 2022 | 0.5130 | 0.5275 | 0.4900 | 0.4967 | 61,732 | -0.02(-3.53%) |
Jul 14, 2022 | 0.4585 | 0.5200 | 0.4561 | 0.5149 | 53,592 | +0.03(+6.63%) |
Jul 13, 2022 | 0.4908 | 0.5088 | 0.4359 | 0.4829 | 110,437 | +0.05(+11.78%) |
Jul 12, 2022 | 0.4180 | 0.4898 | 0.4180 | 0.4320 | 116,539 | -0.03(-6.11%) |
Jul 11, 2022 | 0.5050 | 0.5074 | 0.4601 | 0.4601 | 83,838 | -0.05(-9.21%) |
Jul 08, 2022 | 0.4894 | 0.5177 | 0.4800 | 0.5068 | 126,756 | +0.02(+4.65%) |
Jul 07, 2022 | 0.4700 | 0.5041 | 0.4260 | 0.4843 | 106,220 | +0.01(+3.04%) |
Jul 06, 2022 | 0.4276 | 0.4782 | 0.4276 | 0.4700 | 127,464 | -0.01(-2.08%) |
Jul 05, 2022 | 0.4916 | 0.5052 | 0.4547 | 0.4800 | 83,075 | +0.01(+1.74%) |
Jul 01, 2022 | 0.4400 | 0.5200 | 0.3942 | 0.4718 | 39,613 | +0.02(+4.22%) |
Jun 30, 2022 | 0.5002 | 0.5002 | 0.4213 | 0.4527 | 60,089 | +0.01(+1.78%) |
Jun 29, 2022 | 0.5149 | 0.5234 | 0.4448 | 0.4448 | 201,385 | -0.06(-12.27%) |
Jun 28, 2022 | 0.5491 | 0.5548 | 0.5000 | 0.5070 | 133,679 | -0.03(-4.93%) |
Jun 27, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5333 | 70,529 | +0.01(+2.56%) |
Jun 24, 2022 | 0.5000 | 0.5400 | 0.4620 | 0.5200 | 185,030 | +0.05(+10.64%) |
Jun 23, 2022 | 0.4458 | 0.4955 | 0.4441 | 0.4700 | 78,328 | +0.00(+0.71%) |
Jun 22, 2022 | 0.4700 | 0.5009 | 0.4427 | 0.4667 | 253,329 | +0.01(+1.46%) |
Jun 21, 2022 | 0.5500 | 0.5500 | 0.4171 | 0.4600 | 83,414 | +0.03(+5.87%) |
Jun 17, 2022 | 0.4300 | 0.4500 | 0.4130 | 0.4345 | 124,047 | +0.00(+1.05%) |
Jun 16, 2022 | 0.4950 | 0.5155 | 0.4100 | 0.4300 | 277,449 | -0.03(-6.72%) |
Jun 15, 2022 | 0.4600 | 0.4750 | 0.4500 | 0.4610 | 73,097 | -0.01(-1.50%) |
Jun 14, 2022 | 0.5130 | 0.5130 | 0.4291 | 0.4680 | 161,450 | +0.02(+4.00%) |
Jun 13, 2022 | 0.4840 | 0.5181 | 0.4450 | 0.4500 | 258,676 | -0.07(-12.67%) |
Jun 10, 2022 | 0.4531 | 0.5500 | 0.4531 | 0.5153 | 231,389 | -0.00(-0.31%) |
Jun 09, 2022 | 0.5200 | 0.5416 | 0.5000 | 0.5169 | 75,961 | -0.01(-1.26%) |
Jun 08, 2022 | 0.4570 | 0.5500 | 0.4570 | 0.5235 | 111,382 | -0.01(-2.09%) |
Jun 07, 2022 | 0.4487 | 0.5769 | 0.4275 | 0.5347 | 317,669 | +0.07(+15.94%) |
Jun 06, 2022 | 0.4686 | 0.4900 | 0.4500 | 0.4612 | 124,370 | -0.00(-0.60%) |
Jun 03, 2022 | 0.4857 | 0.4998 | 0.4500 | 0.4640 | 123,577 | -0.02(-4.55%) |
Jun 02, 2022 | 0.4365 | 0.4900 | 0.4365 | 0.4861 | 181,831 | +0.03(+7.07%) |