Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.3678 | 0.3895 | 0.3602 | 0.3680 | 165,467 | -0.01(-3.16%) |
Sep 29, 2022 | 0.3803 | 0.3995 | 0.3576 | 0.3800 | 281,064 | +0.00(+0.96%) |
Sep 28, 2022 | 0.3615 | 0.3950 | 0.3500 | 0.3764 | 221,171 | +0.01(+3.98%) |
Sep 27, 2022 | 0.3700 | 0.3749 | 0.3467 | 0.3620 | 347,977 | -0.01(-1.98%) |
Sep 26, 2022 | 0.3761 | 0.3997 | 0.3600 | 0.3693 | 373,276 | -0.01(-3.38%) |
Sep 23, 2022 | 0.4100 | 0.4100 | 0.3712 | 0.3822 | 463,259 | -0.01(-2.00%) |
Sep 22, 2022 | 0.4179 | 0.4198 | 0.3800 | 0.3900 | 406,281 | -0.03(-6.68%) |
Sep 21, 2022 | 0.4175 | 0.4299 | 0.4100 | 0.4179 | 184,056 | -0.02(-3.49%) |
Sep 20, 2022 | 0.4227 | 0.4330 | 0.4227 | 0.4330 | 53,390 | +0.01(+1.24%) |
Sep 19, 2022 | 0.4350 | 0.4350 | 0.4128 | 0.4277 | 132,825 | -0.02(-3.89%) |
Sep 16, 2022 | 0.4078 | 0.4450 | 0.4007 | 0.4450 | 282,211 | +0.03(+6.64%) |
Sep 15, 2022 | 0.4200 | 0.4201 | 0.4032 | 0.4173 | 232,106 | +0.02(+4.32%) |
Sep 14, 2022 | 0.4301 | 0.4301 | 0.4000 | 0.4000 | 159,060 | -0.02(-4.33%) |
Sep 13, 2022 | 0.4280 | 0.4498 | 0.4083 | 0.4181 | 111,410 | -0.00(-0.45%) |
Sep 12, 2022 | 0.4149 | 0.4389 | 0.4051 | 0.4200 | 177,228 | +0.01(+2.44%) |
Sep 09, 2022 | 0.4070 | 0.4200 | 0.4053 | 0.4100 | 128,238 | +0.00(+0.51%) |
Sep 08, 2022 | 0.4051 | 0.4200 | 0.4020 | 0.4079 | 87,215 | -0.00(-0.75%) |
Sep 07, 2022 | 0.4200 | 0.4300 | 0.4022 | 0.4110 | 156,255 | -0.01(-2.12%) |
Sep 06, 2022 | 0.4200 | 0.4296 | 0.4002 | 0.4199 | 330,279 | -0.01(-1.69%) |
Sep 02, 2022 | 0.4200 | 0.4298 | 0.4115 | 0.4271 | 273,347 | -0.00(-0.65%) |
Sep 01, 2022 | 0.4431 | 0.4450 | 0.4115 | 0.4299 | 420,431 | -0.01(-2.43%) |
Aug 31, 2022 | 0.4596 | 0.4800 | 0.4406 | 0.4406 | 128,193 | -0.02(-3.67%) |
Aug 30, 2022 | 0.4800 | 0.4800 | 0.4551 | 0.4574 | 89,017 | -0.01(-2.72%) |
Aug 29, 2022 | 0.4800 | 0.4800 | 0.4601 | 0.4702 | 161,722 | -0.00(-0.08%) |
Aug 26, 2022 | 0.4621 | 0.4774 | 0.4601 | 0.4706 | 94,477 | +0.00(+0.13%) |
Aug 25, 2022 | 0.4666 | 0.4800 | 0.4621 | 0.4700 | 146,070 | -0.00(-0.53%) |
Aug 24, 2022 | 0.4501 | 0.4795 | 0.4501 | 0.4725 | 172,399 | -0.00(-0.78%) |
Aug 23, 2022 | 0.4800 | 0.4900 | 0.4613 | 0.4762 | 233,568 | +0.01(+1.86%) |
Aug 22, 2022 | 0.4990 | 0.4995 | 0.4560 | 0.4675 | 239,258 | -0.02(-4.26%) |
Aug 19, 2022 | 0.4722 | 0.4888 | 0.4610 | 0.4883 | 268,288 | +0.02(+4.12%) |
Aug 18, 2022 | 0.4521 | 0.4869 | 0.4500 | 0.4690 | 201,180 | +0.00(+0.86%) |
Aug 17, 2022 | 0.4851 | 0.4851 | 0.4518 | 0.4650 | 180,730 | -0.01(-1.23%) |
Aug 16, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.4708 | 222,979 | -0.02(-4.85%) |
Aug 15, 2022 | 0.4950 | 0.5100 | 0.4709 | 0.4948 | 205,095 | -0.00(-0.54%) |
Aug 12, 2022 | 0.5020 | 0.5049 | 0.4900 | 0.4975 | 220,310 | -0.01(-1.27%) |
Aug 11, 2022 | 0.5000 | 0.5100 | 0.4851 | 0.5039 | 257,717 | -0.01(-1.39%) |
Aug 10, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.5110 | 219,114 | +0.01(+2.22%) |
Aug 09, 2022 | 0.5020 | 0.5200 | 0.4901 | 0.4999 | 245,505 | -0.01(-1.03%) |
Aug 08, 2022 | 0.4990 | 0.5198 | 0.4800 | 0.5051 | 271,444 | +0.01(+1.47%) |
Aug 05, 2022 | 0.4950 | 0.4993 | 0.4757 | 0.4978 | 220,710 | +0.01(+2.98%) |
Aug 04, 2022 | 0.4600 | 0.5000 | 0.4500 | 0.4834 | 324,941 | +0.03(+6.95%) |
Aug 03, 2022 | 0.4600 | 0.4600 | 0.4502 | 0.4520 | 175,729 | -0.02(-3.60%) |
Aug 02, 2022 | 0.4554 | 0.4690 | 0.4467 | 0.4689 | 97,839 | +0.01(+3.08%) |
Aug 01, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4549 | 161,656 | -0.01(-1.34%) |
Jul 29, 2022 | 0.4620 | 0.4747 | 0.4501 | 0.4611 | 298,889 | +0.00(+0.24%) |
Jul 28, 2022 | 0.4500 | 0.4660 | 0.4500 | 0.4600 | 143,878 | +0.01(+1.59%) |
Jul 27, 2022 | 0.4592 | 0.4750 | 0.4510 | 0.4528 | 124,029 | +0.00(+0.62%) |
Jul 26, 2022 | 0.4600 | 0.4771 | 0.4401 | 0.4500 | 257,151 | -0.02(-4.28%) |
Jul 25, 2022 | 0.4249 | 0.4850 | 0.4249 | 0.4701 | 662,933 | +0.03(+6.82%) |
Jul 22, 2022 | 0.4119 | 0.4500 | 0.4102 | 0.4401 | 341,195 | +0.01(+2.83%) |
Jul 21, 2022 | 0.4100 | 0.4282 | 0.4002 | 0.4280 | 247,205 | +0.01(+3.26%) |
Jul 20, 2022 | 0.3800 | 0.4193 | 0.3800 | 0.4145 | 815,919 | +0.02(+6.17%) |
Jul 19, 2022 | 0.4000 | 0.4170 | 0.3600 | 0.3904 | 600,482 | -0.01(-2.62%) |
Jul 18, 2022 | 0.4172 | 0.4172 | 0.3950 | 0.4009 | 219,281 | +0.00(+0.25%) |
Jul 15, 2022 | 0.3999 | 0.4100 | 0.3900 | 0.3999 | 176,292 | +0.00(+0.23%) |
Jul 14, 2022 | 0.3970 | 0.4080 | 0.3849 | 0.3990 | 155,680 | -0.01(-2.13%) |
Jul 13, 2022 | 0.3896 | 0.4100 | 0.3800 | 0.4077 | 567,665 | +0.02(+4.57%) |
Jul 12, 2022 | 0.4000 | 0.4063 | 0.3750 | 0.3899 | 310,293 | -0.01(-1.96%) |
Jul 11, 2022 | 0.4100 | 0.4100 | 0.3830 | 0.3977 | 203,425 | -0.00(-0.60%) |
Jul 08, 2022 | 0.4030 | 0.4089 | 0.3901 | 0.4001 | 190,359 | +0.00(+0.53%) |
Jul 07, 2022 | 0.3962 | 0.4070 | 0.3900 | 0.3980 | 228,714 | +0.00(+0.48%) |
Jul 06, 2022 | 0.4050 | 0.4100 | 0.3950 | 0.3961 | 167,816 | -0.01(-2.05%) |
Jul 05, 2022 | 0.4100 | 0.4197 | 0.3870 | 0.4044 | 332,905 | -0.01(-1.37%) |