Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.5713 | 0.5980 | 0.5701 | 0.5820 | 133,195 | -0.02(-2.98%) |
Sep 29, 2022 | 0.6500 | 0.6500 | 0.5800 | 0.5999 | 209,670 | -0.04(-5.82%) |
Sep 28, 2022 | 0.6300 | 0.6480 | 0.6100 | 0.6370 | 118,111 | +0.00(+0.31%) |
Sep 27, 2022 | 0.6622 | 0.6800 | 0.6300 | 0.6350 | 148,105 | -0.01(-2.01%) |
Sep 26, 2022 | 0.6500 | 0.6868 | 0.6201 | 0.6480 | 255,364 | -0.03(-4.72%) |
Sep 23, 2022 | 0.7000 | 0.7055 | 0.6216 | 0.6801 | 343,098 | -0.03(-4.75%) |
Sep 22, 2022 | 0.7301 | 0.7400 | 0.6955 | 0.7140 | 218,917 | -0.03(-4.55%) |
Sep 21, 2022 | 0.8000 | 0.8100 | 0.7330 | 0.7480 | 617,532 | -0.05(-6.61%) |
Sep 20, 2022 | 0.8950 | 0.9300 | 0.8001 | 0.8009 | 449,897 | -0.09(-10.21%) |
Sep 19, 2022 | 0.9000 | 0.9161 | 0.8902 | 0.8920 | 205,200 | -0.01(-0.89%) |
Sep 16, 2022 | 0.9550 | 0.9650 | 0.8900 | 0.9000 | 437,558 | -0.06(-6.02%) |
Sep 15, 2022 | 0.9900 | 1.000 | 0.9576 | 0.9576 | 144,164 | -0.00(-0.25%) |
Sep 14, 2022 | 0.9671 | 0.9999 | 0.9452 | 0.9600 | 133,988 | -0.01(-0.92%) |
Sep 13, 2022 | 1.020 | 1.020 | 0.9401 | 0.9689 | 490,351 | -0.10(-9.45%) |
Sep 12, 2022 | 0.9900 | 1.090 | 0.9750 | 1.070 | 585,704 | +0.10(+9.74%) |
Sep 09, 2022 | 0.9870 | 0.9874 | 0.9500 | 0.9750 | 300,185 | +0.02(+2.50%) |
Sep 08, 2022 | 0.9300 | 0.9600 | 0.9000 | 0.9512 | 329,368 | +0.04(+4.12%) |
Sep 07, 2022 | 0.9700 | 0.9869 | 0.9000 | 0.9136 | 545,899 | -0.06(-5.82%) |
Sep 06, 2022 | 1.050 | 1.050 | 0.9600 | 0.9701 | 333,205 | -0.03(-2.99%) |
Sep 02, 2022 | 1.000 | 1.030 | 0.9700 | 1.000 | 342,949 | +0.02(+1.68%) |
Sep 01, 2022 | 1.000 | 1.020 | 0.9601 | 0.9835 | 208,733 | +0.01(+1.39%) |
Aug 31, 2022 | 0.9900 | 1.030 | 0.9601 | 0.9700 | 351,680 | -0.02(-2.13%) |
Aug 30, 2022 | 1.080 | 1.100 | 0.9900 | 0.9911 | 793,768 | -0.09(-8.23%) |
Aug 29, 2022 | 1.090 | 1.140 | 1.030 | 1.080 | 529,820 | -0.07(-6.09%) |
Aug 26, 2022 | 1.220 | 1.230 | 1.130 | 1.150 | 473,287 | -0.07(-5.74%) |
Aug 25, 2022 | 1.210 | 1.250 | 1.160 | 1.220 | 415,453 | +0.01(+0.83%) |
Aug 24, 2022 | 1.160 | 1.240 | 1.133 | 1.210 | 560,648 | +0.07(+6.14%) |
Aug 23, 2022 | 1.130 | 1.180 | 1.130 | 1.140 | 505,723 | -0.02(-1.72%) |
Aug 22, 2022 | 1.180 | 1.200 | 1.130 | 1.160 | 663,673 | -0.01(-0.85%) |
Aug 19, 2022 | 1.210 | 1.250 | 1.140 | 1.170 | 898,530 | -0.10(-7.87%) |
Aug 18, 2022 | 1.320 | 1.350 | 1.220 | 1.270 | 998,649 | -0.09(-6.62%) |
Aug 17, 2022 | 1.230 | 1.390 | 1.200 | 1.360 | 1,579,969 | +0.09(+7.09%) |
Aug 16, 2022 | 1.280 | 1.320 | 1.250 | 1.270 | 1,398,725 | -0.07(-5.22%) |
Aug 15, 2022 | 1.300 | 1.365 | 1.260 | 1.340 | 1,887,508 | -0.02(-1.47%) |
Aug 12, 2022 | 1.310 | 1.390 | 1.300 | 1.360 | 1,303,914 | +0.02(+1.49%) |
Aug 11, 2022 | 1.320 | 1.380 | 1.250 | 1.340 | 2,604,019 | -0.01(-0.74%) |
Aug 10, 2022 | 1.450 | 1.480 | 1.350 | 1.350 | 4,479,033 | +0.04(+3.05%) |
Aug 09, 2022 | 1.390 | 1.480 | 1.220 | 1.310 | 9,047,855 | -0.13(-9.03%) |
Aug 08, 2022 | 1.640 | 1.640 | 1.410 | 1.440 | 4,696,599 | -0.23(-13.77%) |
Aug 05, 2022 | 1.800 | 1.940 | 1.630 | 1.670 | 7,744,709 | -0.19(-10.22%) |
Aug 04, 2022 | 1.600 | 2.020 | 1.560 | 1.860 | 14,978,331 | +0.20(+12.05%) |
Aug 03, 2022 | 2.140 | 2.460 | 1.590 | 1.660 | 33,901,352 | -0.33(-16.58%) |
Aug 02, 2022 | 1.430 | 2.260 | 1.250 | 1.990 | 46,814,860 | +0.61(+44.20%) |
Aug 01, 2022 | 1.540 | 1.720 | 1.370 | 1.380 | 76,030,616 | +0.38(+38.00%) |
Jul 29, 2022 | 1.100 | 1.190 | 0.9510 | 1.000 | 9,137,848 | -0.08(-7.41%) |
Jul 28, 2022 | 1.030 | 1.130 | 1.022 | 1.080 | 4,629,780 | +0.02(+1.89%) |
Jul 27, 2022 | 1.120 | 1.250 | 0.9650 | 1.060 | 7,122,236 | -0.04(-3.64%) |
Jul 26, 2022 | 1.180 | 1.230 | 1.072 | 1.100 | 10,092,022 | -0.07(-5.98%) |
Jul 25, 2022 | 1.110 | 1.250 | 1.060 | 1.170 | 9,002,787 | +0.11(+10.38%) |
Jul 22, 2022 | 1.080 | 1.080 | 1.030 | 1.060 | 100,096 | -0.03(-2.75%) |
Jul 21, 2022 | 1.100 | 1.109 | 1.070 | 1.090 | 121,915 | -0.01(-0.91%) |
Jul 20, 2022 | 1.030 | 1.120 | 1.030 | 1.100 | 1,160,496 | +0.05(+4.76%) |
Jul 19, 2022 | 1.080 | 1.080 | 1.050 | 1.050 | 367,657 | -0.01(-0.94%) |
Jul 18, 2022 | 1.050 | 1.090 | 1.050 | 1.060 | 99,602 | +0.01(+0.95%) |
Jul 15, 2022 | 1.000 | 1.060 | 1.000 | 1.050 | 206,465 | +0.03(+2.94%) |
Jul 14, 2022 | 1.010 | 1.020 | 1.000 | 1.020 | 43,392 | +0.00(+0.00%) |
Jul 13, 2022 | 0.9800 | 1.030 | 0.9800 | 1.020 | 184,676 | +0.01(+0.99%) |
Jul 12, 2022 | 1.000 | 1.020 | 0.9896 | 1.010 | 141,133 | +0.00(+0.00%) |
Jul 11, 2022 | 1.010 | 1.060 | 0.9801 | 1.010 | 1,195,424 | -0.02(-1.94%) |
Jul 08, 2022 | 1.000 | 1.050 | 1.000 | 1.030 | 211,876 | +0.04(+4.04%) |
Jul 07, 2022 | 1.010 | 1.030 | 0.9900 | 0.9900 | 149,161 | +0.00(+0.00%) |
Jul 06, 2022 | 1.020 | 1.080 | 0.9900 | 0.9900 | 530,654 | -0.02(-1.98%) |
Jul 05, 2022 | 1.040 | 1.050 | 1.000 | 1.010 | 175,005 | -0.04(-3.81%) |