Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.4045 | 0.4226 | 0.3785 | 0.4071 | 96,930 | +0.01(+1.93%) |
Sep 29, 2022 | 0.4500 | 0.4500 | 0.3861 | 0.3994 | 58,213 | -0.02(-3.76%) |
Sep 28, 2022 | 0.3945 | 0.4429 | 0.3818 | 0.4150 | 59,207 | +0.01(+3.75%) |
Sep 27, 2022 | 0.4050 | 0.4167 | 0.3550 | 0.4000 | 111,709 | +0.00(+0.00%) |
Sep 26, 2022 | 0.3890 | 0.4206 | 0.3778 | 0.4000 | 135,220 | +0.01(+2.59%) |
Sep 23, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3899 | 285,068 | +0.00(+1.27%) |
Sep 22, 2022 | 0.4500 | 0.4500 | 0.3754 | 0.3850 | 249,594 | -0.02(-6.10%) |
Sep 21, 2022 | 0.4300 | 0.4300 | 0.3940 | 0.4100 | 276,440 | -0.02(-4.65%) |
Sep 20, 2022 | 0.4000 | 0.4700 | 0.4000 | 0.4300 | 125,361 | -0.00(-0.92%) |
Sep 19, 2022 | 0.4400 | 0.4619 | 0.4200 | 0.4340 | 166,715 | -0.02(-3.56%) |
Sep 16, 2022 | 0.4380 | 0.4886 | 0.4380 | 0.4500 | 211,954 | -0.03(-6.25%) |
Sep 15, 2022 | 0.5000 | 0.5272 | 0.4800 | 0.4800 | 133,768 | -0.02(-4.00%) |
Sep 14, 2022 | 0.5348 | 0.5348 | 0.5000 | 0.5000 | 126,230 | -0.02(-3.34%) |
Sep 13, 2022 | 0.5650 | 0.5650 | 0.5066 | 0.5173 | 116,190 | -0.04(-6.78%) |
Sep 12, 2022 | 0.5740 | 0.5999 | 0.5501 | 0.5549 | 95,730 | -0.01(-1.84%) |
Sep 09, 2022 | 0.4907 | 0.5655 | 0.4907 | 0.5653 | 99,987 | +0.07(+13.06%) |
Sep 08, 2022 | 0.4640 | 0.5276 | 0.4640 | 0.5000 | 96,462 | +0.00(+0.00%) |
Sep 07, 2022 | 0.5100 | 0.5456 | 0.5000 | 0.5000 | 130,164 | -0.02(-3.85%) |
Sep 06, 2022 | 0.5342 | 0.5553 | 0.5200 | 0.5200 | 115,880 | -0.03(-5.45%) |
Sep 02, 2022 | 0.5303 | 0.6000 | 0.5200 | 0.5500 | 65,041 | +0.01(+2.44%) |
Sep 01, 2022 | 0.5700 | 0.5791 | 0.5317 | 0.5369 | 194,191 | -0.04(-6.19%) |
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%) |