Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.5100 | 0.5500 | 0.5100 | 0.5200 | 27,954 | +0.01(+2.95%) |
Aug 30, 2022 | 0.5700 | 0.5800 | 0.5051 | 0.5051 | 115,882 | -0.04(-7.32%) |
Aug 29, 2022 | 0.6500 | 0.6675 | 0.5450 | 0.5450 | 67,221 | -0.10(-16.15%) |
Aug 26, 2022 | 0.7200 | 0.7200 | 0.6000 | 0.6500 | 69,812 | -0.04(-5.11%) |
Aug 25, 2022 | 0.7400 | 0.7414 | 0.6300 | 0.6850 | 65,075 | +0.01(+0.74%) |
Aug 24, 2022 | 0.6800 | 0.7127 | 0.6200 | 0.6800 | 62,180 | -0.01(-1.45%) |
Aug 23, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | 95,460 | +0.04(+6.15%) |
Aug 22, 2022 | 0.6400 | 0.6599 | 0.5300 | 0.6500 | 243,714 | +0.06(+10.17%) |
Aug 19, 2022 | 0.6300 | 0.6316 | 0.5001 | 0.5900 | 537,040 | +0.16(+37.21%) |
Aug 18, 2022 | 0.4100 | 0.4399 | 0.4102 | 0.4300 | 63,764 | -0.01(-2.49%) |
Aug 17, 2022 | 0.4800 | 0.4800 | 0.4056 | 0.4410 | 47,790 | -0.04(-8.01%) |
Aug 16, 2022 | 0.4500 | 0.4794 | 0.4300 | 0.4794 | 9,332 | +0.03(+6.53%) |
Aug 15, 2022 | 0.4600 | 0.4900 | 0.4379 | 0.4500 | 27,612 | -0.01(-2.17%) |
Aug 12, 2022 | 0.4500 | 0.4798 | 0.4300 | 0.4600 | 24,752 | +0.00(+0.07%) |
Aug 11, 2022 | 0.4734 | 0.4997 | 0.4333 | 0.4597 | 46,126 | -0.04(-8.00%) |
Aug 10, 2022 | 0.4600 | 0.4998 | 0.4600 | 0.4997 | 13,707 | +0.02(+4.43%) |
Aug 09, 2022 | 0.5100 | 0.5100 | 0.4394 | 0.4785 | 58,706 | -0.07(-13.00%) |
Aug 08, 2022 | 0.4900 | 0.5500 | 0.4900 | 0.5500 | 39,867 | +0.05(+10.00%) |
Aug 05, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 3,829 | -0.01(-1.96%) |
Aug 04, 2022 | 0.5201 | 0.5618 | 0.4501 | 0.5100 | 47,480 | -0.07(-12.07%) |
Aug 03, 2022 | 0.5700 | 0.5800 | 0.5200 | 0.5800 | 25,716 | +0.01(+1.75%) |
Aug 02, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 5,524 | +0.00(+0.00%) |
Aug 01, 2022 | 0.5457 | 0.5777 | 0.5300 | 0.5700 | 28,014 | +0.04(+7.55%) |
Jul 29, 2022 | 0.5348 | 0.5348 | 0.5050 | 0.5300 | 41,591 | +0.02(+3.80%) |
Jul 28, 2022 | 0.5101 | 0.5348 | 0.5001 | 0.5106 | 17,664 | -0.06(-11.15%) |
Jul 27, 2022 | 0.5001 | 0.5747 | 0.5001 | 0.5747 | 10,784 | +0.01(+2.64%) |
Jul 26, 2022 | 0.5400 | 0.5599 | 0.5000 | 0.5599 | 8,742 | +0.01(+2.73%) |
Jul 25, 2022 | 0.5800 | 0.5800 | 0.5440 | 0.5450 | 7,547 | -0.05(-9.17%) |
Jul 22, 2022 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 10,545 | -0.04(-6.25%) |
Jul 21, 2022 | 0.5600 | 0.6400 | 0.5102 | 0.6400 | 9,046 | +0.08(+14.29%) |
Jul 20, 2022 | 0.5600 | 0.5600 | 0.5001 | 0.5600 | 12,364 | +0.00(+0.18%) |
Jul 19, 2022 | 0.5533 | 0.5830 | 0.5303 | 0.5590 | 2,614 | +0.03(+5.47%) |
Jul 18, 2022 | 0.5600 | 0.6217 | 0.5300 | 0.5300 | 9,530 | -0.09(-14.79%) |
Jul 15, 2022 | 0.5500 | 0.6220 | 0.5318 | 0.6220 | 5,569 | +0.07(+13.09%) |
Jul 14, 2022 | 0.5904 | 0.5904 | 0.5201 | 0.5500 | 9,808 | -0.04(-6.75%) |
Jul 13, 2022 | 0.6100 | 0.6360 | 0.5800 | 0.5898 | 18,463 | -0.02(-3.31%) |
Jul 12, 2022 | 0.6300 | 0.6400 | 0.6093 | 0.6100 | 5,282 | -0.03(-4.69%) |
Jul 11, 2022 | 0.6000 | 0.6400 | 0.5700 | 0.6400 | 16,798 | -0.02(-3.04%) |
Jul 08, 2022 | 0.5500 | 0.6700 | 0.5500 | 0.6601 | 56,405 | +0.11(+20.02%) |
Jul 07, 2022 | 0.4579 | 0.5500 | 0.4579 | 0.5500 | 144,103 | +0.09(+20.11%) |
Jul 06, 2022 | 0.4000 | 0.4579 | 0.3900 | 0.4579 | 28,809 | +0.04(+9.02%) |
Jul 05, 2022 | 0.3606 | 0.4301 | 0.3606 | 0.4200 | 16,344 | +0.02(+5.00%) |
Jul 01, 2022 | 0.4297 | 0.4396 | 0.3900 | 0.4000 | 29,164 | +0.00(+0.00%) |
Jun 30, 2022 | 0.4002 | 0.4150 | 0.3730 | 0.4000 | 29,653 | +0.00(+0.00%) |
Jun 29, 2022 | 0.4783 | 0.4783 | 0.3864 | 0.4000 | 14,556 | -0.08(-17.06%) |
Jun 28, 2022 | 0.4888 | 0.4888 | 0.4823 | 0.4823 | 2,420 | -0.00(-0.54%) |
Jun 27, 2022 | 0.4910 | 0.4910 | 0.4102 | 0.4849 | 18,174 | -0.00(-0.02%) |
Jun 24, 2022 | 0.4701 | 0.4999 | 0.4600 | 0.4850 | 9,465 | -0.02(-3.39%) |
Jun 23, 2022 | 0.5400 | 0.5400 | 0.4600 | 0.5020 | 20,879 | +0.01(+2.47%) |
Jun 22, 2022 | 0.4800 | 0.5000 | 0.4002 | 0.4899 | 18,230 | +0.04(+8.87%) |
Jun 21, 2022 | 0.4100 | 0.4799 | 0.4000 | 0.4500 | 98,162 | +0.04(+9.84%) |
Jun 17, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.4097 | 44,511 | +0.01(+2.37%) |
Jun 16, 2022 | 0.3901 | 0.4100 | 0.3722 | 0.4002 | 5,401 | +0.01(+1.83%) |
Jun 15, 2022 | 0.3701 | 0.4099 | 0.3700 | 0.3930 | 9,422 | +0.02(+4.80%) |
Jun 14, 2022 | 0.4098 | 0.4098 | 0.3700 | 0.3750 | 20,082 | -0.02(-6.20%) |
Jun 13, 2022 | 0.3504 | 0.3998 | 0.3504 | 0.3998 | 14,800 | +0.01(+2.51%) |
Jun 10, 2022 | 0.3601 | 0.4183 | 0.3601 | 0.3900 | 14,389 | +0.01(+2.63%) |
Jun 09, 2022 | 0.3949 | 0.3949 | 0.3630 | 0.3800 | 14,097 | -0.01(-3.75%) |
Jun 08, 2022 | 0.3999 | 0.3999 | 0.3802 | 0.3948 | 2,142 | -0.00(-1.23%) |
Jun 07, 2022 | 0.4098 | 0.4098 | 0.3801 | 0.3997 | 7,359 | -0.00(-0.08%) |
Jun 06, 2022 | 0.3800 | 0.4133 | 0.3800 | 0.4000 | 14,151 | -0.00(-0.20%) |
Jun 03, 2022 | 0.4030 | 0.4030 | 0.3800 | 0.4008 | 13,669 | -0.01(-2.12%) |
Jun 02, 2022 | 0.4000 | 0.4100 | 0.3821 | 0.4095 | 18,612 | +0.01(+2.40%) |