Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.3663 | 0.3770 | 0.3500 | 0.3531 | 476,067 | -0.01(-2.67%) |
Sep 29, 2022 | 0.3670 | 0.3799 | 0.3600 | 0.3628 | 871,459 | -0.02(-5.89%) |
Sep 28, 2022 | 0.3800 | 0.3999 | 0.3750 | 0.3855 | 1,023,127 | -0.01(-2.16%) |
Sep 27, 2022 | 0.4338 | 0.4587 | 0.3830 | 0.3940 | 1,180,615 | -0.05(-10.45%) |
Sep 26, 2022 | 0.4251 | 0.4585 | 0.4200 | 0.4400 | 544,823 | +0.01(+1.57%) |
Sep 23, 2022 | 0.4471 | 0.4471 | 0.4154 | 0.4332 | 1,046,011 | -0.03(-5.76%) |
Sep 22, 2022 | 0.4800 | 0.4800 | 0.4331 | 0.4597 | 1,304,181 | +0.01(+1.73%) |
Sep 21, 2022 | 0.4500 | 0.4787 | 0.4380 | 0.4519 | 818,350 | +0.02(+3.46%) |
Sep 20, 2022 | 0.4907 | 0.5040 | 0.4328 | 0.4368 | 1,614,806 | -0.05(-11.17%) |
Sep 19, 2022 | 0.5080 | 0.5200 | 0.4917 | 0.4917 | 1,091,003 | -0.02(-4.41%) |
Sep 16, 2022 | 0.5300 | 0.5440 | 0.4890 | 0.5144 | 1,869,836 | -0.02(-3.67%) |
Sep 15, 2022 | 0.5800 | 0.5900 | 0.5340 | 0.5340 | 1,299,093 | -0.03(-5.64%) |
Sep 14, 2022 | 0.5750 | 0.5948 | 0.5578 | 0.5659 | 978,128 | -0.02(-3.79%) |
Sep 13, 2022 | 0.5671 | 0.5918 | 0.5520 | 0.5882 | 1,595,399 | -0.02(-3.57%) |
Sep 12, 2022 | 0.6500 | 0.6600 | 0.6051 | 0.6100 | 959,181 | -0.02(-2.40%) |
Sep 09, 2022 | 0.6298 | 0.6900 | 0.6150 | 0.6250 | 2,515,712 | +0.00(+0.66%) |
Sep 08, 2022 | 0.5879 | 0.6280 | 0.5701 | 0.6209 | 1,093,063 | +0.03(+4.49%) |
Sep 07, 2022 | 0.5800 | 0.5999 | 0.5600 | 0.5942 | 1,615,465 | +0.04(+6.91%) |
Sep 06, 2022 | 0.6400 | 0.6404 | 0.5421 | 0.5558 | 2,273,418 | -0.09(-14.49%) |
Sep 02, 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6500 | 2,127,908 | -0.05(-7.14%) |
Sep 01, 2022 | 0.6200 | 0.7099 | 0.6100 | 0.7000 | 3,376,609 | +0.03(+4.48%) |
Aug 31, 2022 | 0.6901 | 0.7487 | 0.6417 | 0.6700 | 5,284,075 | +0.03(+4.88%) |
Aug 30, 2022 | 0.7250 | 0.7250 | 0.6168 | 0.6388 | 3,780,653 | -0.07(-10.03%) |
Aug 29, 2022 | 0.7000 | 0.7387 | 0.6800 | 0.7100 | 1,363,356 | -0.01(-1.17%) |
Aug 26, 2022 | 0.7700 | 0.7900 | 0.7025 | 0.7184 | 2,484,791 | -0.06(-7.92%) |
Aug 25, 2022 | 0.8700 | 0.8800 | 0.7600 | 0.7802 | 3,051,420 | -0.06(-7.07%) |
Aug 24, 2022 | 1.020 | 1.030 | 0.8100 | 0.8396 | 6,405,824 | -0.07(-7.23%) |
Aug 23, 2022 | 0.9000 | 0.9400 | 0.8365 | 0.9050 | 1,162,498 | -0.03(-2.69%) |
Aug 22, 2022 | 0.8900 | 0.9450 | 0.8301 | 0.9300 | 3,510,528 | -0.03(-3.33%) |
Aug 19, 2022 | 1.100 | 1.100 | 0.9474 | 0.9620 | 4,380,634 | -0.11(-10.09%) |
Aug 18, 2022 | 0.9900 | 1.090 | 0.9550 | 1.070 | 6,434,657 | +0.02(+1.90%) |
Aug 17, 2022 | 1.130 | 1.130 | 1.030 | 1.050 | 8,774,375 | -0.07(-6.25%) |
Aug 16, 2022 | 1.250 | 1.280 | 1.060 | 1.120 | 18,402,998 | -0.31(-21.68%) |
Aug 15, 2022 | 1.610 | 1.610 | 1.340 | 1.430 | 40,064,496 | +0.16(+12.60%) |
Aug 12, 2022 | 1.380 | 1.460 | 1.210 | 1.270 | 9,658,780 | -0.16(-11.19%) |
Aug 11, 2022 | 1.630 | 1.750 | 1.330 | 1.430 | 21,502,642 | -0.05(-3.38%) |
Aug 10, 2022 | 1.640 | 1.950 | 1.460 | 1.480 | 79,033,416 | +0.04(+2.78%) |
Aug 09, 2022 | 1.960 | 2.390 | 1.370 | 1.440 | 158,332,592 | -0.17(-10.56%) |
Aug 08, 2022 | 1.090 | 1.880 | 1.010 | 1.610 | 217,766,480 | +0.86(+114.64%) |
Aug 05, 2022 | 0.6200 | 0.8000 | 0.6015 | 0.7501 | 9,176,415 | +0.16(+27.20%) |
Aug 04, 2022 | 0.6475 | 0.6600 | 0.5621 | 0.5897 | 4,503,201 | -0.01(-1.22%) |
Aug 03, 2022 | 0.5300 | 0.6100 | 0.5227 | 0.5970 | 2,446,026 | +0.08(+15.30%) |
Aug 02, 2022 | 0.4550 | 0.5250 | 0.4550 | 0.5178 | 1,533,541 | +0.03(+6.98%) |
Aug 01, 2022 | 0.4697 | 0.5299 | 0.4503 | 0.4840 | 1,147,482 | -0.00(-0.53%) |
Jul 29, 2022 | 0.5290 | 0.5290 | 0.4812 | 0.4866 | 997,085 | -0.02(-3.16%) |
Jul 28, 2022 | 0.5500 | 0.5500 | 0.5002 | 0.5025 | 1,411,905 | -0.04(-7.80%) |
Jul 27, 2022 | 0.5815 | 0.5890 | 0.5226 | 0.5450 | 1,832,315 | -0.01(-0.91%) |
Jul 26, 2022 | 0.5700 | 0.5800 | 0.5300 | 0.5500 | 1,535,627 | -0.05(-8.21%) |
Jul 25, 2022 | 0.6375 | 0.6375 | 0.5800 | 0.5992 | 1,484,082 | -0.01(-1.83%) |
Jul 22, 2022 | 0.6500 | 0.6799 | 0.5912 | 0.6104 | 2,081,199 | -0.04(-6.81%) |
Jul 21, 2022 | 0.6800 | 0.7500 | 0.6200 | 0.6550 | 4,102,473 | +0.02(+3.84%) |
Jul 20, 2022 | 0.6375 | 0.6570 | 0.6139 | 0.6308 | 2,307,240 | -0.03(-4.13%) |
Jul 19, 2022 | 0.6200 | 0.6600 | 0.6015 | 0.6580 | 1,840,458 | +0.02(+2.81%) |
Jul 18, 2022 | 0.6001 | 0.6740 | 0.5900 | 0.6400 | 2,395,662 | +0.01(+2.14%) |
Jul 15, 2022 | 0.6550 | 0.6600 | 0.5706 | 0.6266 | 2,992,005 | +0.02(+2.55%) |
Jul 14, 2022 | 0.5800 | 0.6195 | 0.5320 | 0.6110 | 1,938,763 | +0.03(+5.34%) |
Jul 13, 2022 | 0.6100 | 0.6203 | 0.5654 | 0.5800 | 848,776 | -0.04(-6.59%) |
Jul 12, 2022 | 0.7100 | 0.7100 | 0.6111 | 0.6209 | 1,171,784 | -0.07(-9.74%) |
Jul 11, 2022 | 0.6500 | 0.7298 | 0.6201 | 0.6879 | 1,338,745 | +0.03(+4.99%) |
Jul 08, 2022 | 0.6400 | 0.6802 | 0.6100 | 0.6552 | 496,365 | +0.01(+0.99%) |
Jul 07, 2022 | 0.6259 | 0.6500 | 0.6259 | 0.6488 | 517,694 | +0.02(+3.58%) |
Jul 06, 2022 | 0.6633 | 0.6820 | 0.6250 | 0.6264 | 799,836 | -0.03(-4.47%) |
Jul 05, 2022 | 0.6788 | 0.6800 | 0.6200 | 0.6557 | 415,656 | -0.01(-2.13%) |