Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.3912 | 0.3912 | 0.3912 | 0.3912 | 5,250 | +0.14(+53.41%) |
Sep 29, 2022 | 0.3762 | 0.4000 | 0.2550 | 0.2550 | 60,979 | -0.12(-31.85%) |
Sep 28, 2022 | 0.3330 | 0.3742 | 0.3330 | 0.3742 | 4,100 | +0.04(+13.09%) |
Sep 27, 2022 | 0.3454 | 0.3454 | 0.3309 | 0.3309 | 2,250 | -0.01(-4.17%) |
Sep 26, 2022 | 0.3453 | 0.3453 | 0.3453 | 0.3453 | 100 | +0.02(+4.64%) |
Sep 23, 2022 | 0.3467 | 0.3559 | 0.3300 | 0.3300 | 4,452 | -0.02(-5.71%) |
Sep 22, 2022 | 0.3908 | 0.3908 | 0.3500 | 0.3500 | 1,388 | -0.03(-7.48%) |
Sep 21, 2022 | 0.3783 | 0.3783 | 0.3783 | 0.3783 | 784 | +0.00(+0.45%) |
Sep 20, 2022 | 0.4032 | 0.4032 | 0.3766 | 0.3766 | 13,117 | -0.01(-1.34%) |
Sep 19, 2022 | 0.3600 | 0.4300 | 0.3600 | 0.3817 | 3,270 | -0.04(-8.73%) |
Sep 16, 2022 | 0.4300 | 0.4300 | 0.4182 | 0.4182 | 11,766 | +0.04(+9.25%) |
Sep 15, 2022 | 0.3985 | 0.4100 | 0.3600 | 0.3828 | 1,780 | -0.05(-10.98%) |
Sep 14, 2022 | 0.3660 | 0.4300 | 0.3660 | 0.4300 | 54,891 | +0.00(+0.35%) |
Sep 13, 2022 | 0.4950 | 0.4950 | 0.3996 | 0.4285 | 1,750 | -0.01(-1.47%) |
Sep 12, 2022 | 0.4200 | 0.4400 | 0.4200 | 0.4349 | 9,030 | +0.02(+3.57%) |
Sep 09, 2022 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 2,800 | +0.02(+4.06%) |
Sep 08, 2022 | 0.3815 | 0.4109 | 0.3600 | 0.4035 | 7,062 | -0.02(-4.07%) |
Sep 07, 2022 | 0.4600 | 0.4600 | 0.4120 | 0.4206 | 6,648 | -0.03(-7.11%) |
Sep 06, 2022 | 0.4292 | 0.4528 | 0.4120 | 0.4528 | 2,485 | +0.01(+2.44%) |
Sep 02, 2022 | 0.4800 | 0.4800 | 0.4125 | 0.4420 | 33,575 | -0.02(-3.98%) |
Sep 01, 2022 | 0.4630 | 0.4630 | 0.4230 | 0.4603 | 2,025 | +0.06(+14.39%) |
Aug 31, 2022 | 0.4500 | 0.4569 | 0.4024 | 0.4024 | 9,222 | -0.01(-1.85%) |
Aug 30, 2022 | 0.4083 | 0.4163 | 0.4083 | 0.4100 | 2,063 | -0.03(-7.55%) |
Aug 29, 2022 | 0.4663 | 0.4663 | 0.3600 | 0.4435 | 31,384 | +0.01(+3.14%) |
Aug 26, 2022 | 0.4935 | 0.4935 | 0.4300 | 0.4300 | 3,901 | -0.06(-12.81%) |
Aug 25, 2022 | 0.4691 | 0.5103 | 0.4678 | 0.4932 | 22,512 | -0.01(-1.42%) |
Aug 24, 2022 | 0.5003 | 0.5103 | 0.4729 | 0.5003 | 1,988 | +0.04(+9.52%) |
Aug 23, 2022 | 0.4818 | 0.4826 | 0.4568 | 0.4568 | 2,540 | -0.03(-5.40%) |
Aug 22, 2022 | 0.5066 | 0.5500 | 0.4829 | 0.4829 | 1,980 | -0.04(-7.76%) |
Aug 19, 2022 | 0.5500 | 0.5983 | 0.5100 | 0.5235 | 8,707 | -0.02(-3.06%) |
Aug 18, 2022 | 0.5000 | 0.5419 | 0.5000 | 0.5400 | 7,222 | +0.05(+9.49%) |
Aug 17, 2022 | 0.4500 | 0.5074 | 0.4417 | 0.4932 | 6,420 | +0.02(+4.94%) |
Aug 16, 2022 | 0.4925 | 0.5279 | 0.4571 | 0.4700 | 25,056 | -0.06(-11.19%) |
Aug 15, 2022 | 0.4400 | 0.5292 | 0.4400 | 0.5292 | 124,410 | +0.11(+26.00%) |
Aug 12, 2022 | 0.4500 | 0.4610 | 0.3724 | 0.4200 | 21,065 | -0.03(-6.67%) |
Aug 11, 2022 | 0.4993 | 0.5100 | 0.4500 | 0.4500 | 9,908 | -0.03(-5.66%) |
Aug 10, 2022 | 0.5043 | 0.5073 | 0.4742 | 0.4770 | 8,918 | +0.01(+1.49%) |
Aug 09, 2022 | 0.4783 | 0.5066 | 0.4700 | 0.4700 | 29,592 | -0.00(-0.49%) |
Aug 08, 2022 | 0.4989 | 0.4989 | 0.4685 | 0.4723 | 7,704 | -0.03(-5.33%) |
Aug 05, 2022 | 0.5100 | 0.5100 | 0.4527 | 0.4989 | 1,340 | +0.01(+2.59%) |
Aug 04, 2022 | 0.4863 | 0.4863 | 0.4863 | 0.4863 | 250 | -0.01(-2.74%) |
Aug 03, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 16,000 | +0.00(+0.00%) |
Aug 02, 2022 | 0.5241 | 0.5241 | 0.5000 | 0.5000 | 30,250 | +0.00(+0.32%) |
Aug 01, 2022 | 0.5502 | 0.6067 | 0.4984 | 0.4984 | 11,974 | -0.05(-9.40%) |
Jul 28, 2022 | 0.5501 | 0 | -0.01(-1.93%) | |||
Jul 27, 2022 | 0.5917 | 0.6005 | 0.5200 | 0.5609 | 11,615 | -0.05(-8.05%) |
Jul 26, 2022 | 0.5850 | 0.6192 | 0.5800 | 0.6100 | 2,875 | -0.02(-2.65%) |
Jul 25, 2022 | 0.5401 | 0.6266 | 0.5401 | 0.6266 | 5,100 | -0.02(-2.51%) |
Jul 22, 2022 | 0.6585 | 0.6787 | 0.6335 | 0.6427 | 2,244 | -0.03(-4.07%) |
Jul 21, 2022 | 0.7177 | 0.7177 | 0.6700 | 0.6700 | 4,120 | -0.02(-2.19%) |
Jul 20, 2022 | 0.6482 | 0.6850 | 0.5534 | 0.6850 | 21,658 | +0.14(+26.69%) |
Jul 19, 2022 | 0.5326 | 0.5489 | 0.5326 | 0.5407 | 11,357 | -0.02(-3.45%) |
Jul 18, 2022 | 0.5600 | 0.5600 | 0.5295 | 0.5600 | 2,412 | -0.03(-4.70%) |
Jul 15, 2022 | 0.5881 | 0.5900 | 0.5876 | 0.5876 | 2,930 | -0.01(-2.46%) |
Jul 14, 2022 | 0.6180 | 0.6500 | 0.6011 | 0.6024 | 4,133 | -0.04(-6.53%) |
Jul 13, 2022 | 0.6554 | 0.6600 | 0.6445 | 0.6445 | 3,312 | -0.03(-3.73%) |
Jul 12, 2022 | 0.6600 | 0.6699 | 0.6600 | 0.6695 | 2,577 | -0.01(-1.56%) |
Jul 11, 2022 | 0.6797 | 0.6801 | 0.6500 | 0.6801 | 2,488 | +0.06(+9.71%) |
Jul 08, 2022 | 0.5858 | 0.6199 | 0.5858 | 0.6199 | 986 | +0.05(+7.92%) |
Jul 07, 2022 | 0.5689 | 0.5744 | 0.5689 | 0.5744 | 250 | +0.02(+3.12%) |
Jul 06, 2022 | 0.5646 | 0.6000 | 0.5016 | 0.5570 | 24,550 | +0.05(+9.15%) |