Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.3573 | 0.3997 | 0.3400 | 0.3500 | 650,291 | +0.01(+2.88%) |
Nov 29, 2022 | 0.3510 | 0.4000 | 0.3300 | 0.3402 | 359,602 | -0.01(-2.80%) |
Nov 28, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 358,249 | -0.03(-7.41%) |
Nov 25, 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3780 | 128,088 | -0.01(-3.08%) |
Nov 23, 2022 | 0.4300 | 0.4300 | 0.3600 | 0.3900 | 357,063 | -0.02(-4.88%) |
Nov 22, 2022 | 0.3800 | 0.4600 | 0.3600 | 0.4100 | 2,755,293 | +0.06(+17.14%) |
Nov 21, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3500 | 672,820 | +0.02(+6.06%) |
Nov 18, 2022 | 0.4300 | 0.4700 | 0.3300 | 0.3300 | 2,475,925 | -0.08(-18.58%) |
Nov 17, 2022 | 0.4840 | 0.4886 | 0.4053 | 0.4053 | 1,231,075 | -0.05(-11.08%) |
Nov 16, 2022 | 0.5000 | 0.5000 | 0.4517 | 0.4558 | 218,168 | -0.04(-8.84%) |
Nov 15, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 541,136 | +0.01(+2.04%) |
Nov 14, 2022 | 0.5150 | 0.5323 | 0.4900 | 0.4900 | 229,790 | -0.03(-5.19%) |
Nov 11, 2022 | 0.5100 | 0.5300 | 0.4900 | 0.5168 | 309,500 | -0.00(-0.62%) |
Nov 10, 2022 | 0.5407 | 0.5600 | 0.5115 | 0.5200 | 266,683 | +0.03(+6.12%) |
Nov 09, 2022 | 0.6012 | 0.6118 | 0.4830 | 0.4900 | 731,928 | -0.05(-9.28%) |
Nov 08, 2022 | 0.6500 | 0.7200 | 0.5076 | 0.5401 | 483,733 | -0.12(-18.17%) |
Nov 07, 2022 | 0.7075 | 0.7505 | 0.6500 | 0.6600 | 164,182 | -0.07(-9.51%) |
Nov 04, 2022 | 0.7473 | 0.7595 | 0.6500 | 0.7294 | 136,803 | +0.04(+5.47%) |
Nov 03, 2022 | 0.7000 | 0.7395 | 0.6740 | 0.6916 | 130,378 | -0.03(-4.76%) |
Nov 02, 2022 | 0.7628 | 0.7961 | 0.7200 | 0.7262 | 65,934 | -0.03(-3.71%) |
Nov 01, 2022 | 0.7400 | 0.7910 | 0.7400 | 0.7542 | 103,298 | +0.01(+1.60%) |
Oct 31, 2022 | 0.7900 | 0.7900 | 0.7282 | 0.7423 | 93,060 | -0.03(-4.31%) |
Oct 28, 2022 | 0.7600 | 0.8000 | 0.7350 | 0.7757 | 218,041 | +0.04(+4.82%) |
Oct 27, 2022 | 0.6800 | 0.7500 | 0.6500 | 0.7400 | 185,313 | +0.08(+11.66%) |
Oct 26, 2022 | 0.6531 | 0.6990 | 0.6428 | 0.6627 | 253,588 | +0.00(+0.71%) |
Oct 25, 2022 | 0.5511 | 0.6580 | 0.5511 | 0.6580 | 248,719 | +0.12(+21.83%) |
Oct 24, 2022 | 0.5716 | 0.5716 | 0.5300 | 0.5401 | 222,771 | -0.04(-6.10%) |
Oct 21, 2022 | 0.6400 | 0.6400 | 0.5700 | 0.5752 | 325,755 | -0.02(-3.33%) |
Oct 20, 2022 | 0.6215 | 0.6500 | 0.5915 | 0.5950 | 329,962 | -0.03(-4.80%) |
Oct 19, 2022 | 0.6698 | 0.6740 | 0.6220 | 0.6250 | 172,905 | -0.03(-4.57%) |
Oct 18, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6549 | 272,570 | -0.01(-1.22%) |
Oct 17, 2022 | 0.6800 | 0.6800 | 0.6614 | 0.6630 | 150,463 | -0.02(-2.31%) |
Oct 14, 2022 | 0.7100 | 0.7100 | 0.6700 | 0.6787 | 92,918 | -0.02(-2.51%) |
Oct 13, 2022 | 0.7000 | 0.7234 | 0.6518 | 0.6962 | 206,058 | -0.00(-0.54%) |
Oct 12, 2022 | 0.7900 | 0.7900 | 0.6838 | 0.7000 | 208,786 | -0.05(-6.87%) |
Oct 11, 2022 | 0.7600 | 0.7840 | 0.7500 | 0.7516 | 101,319 | +0.00(+0.21%) |
Oct 10, 2022 | 0.8300 | 0.8262 | 0.7500 | 0.7500 | 159,074 | -0.04(-4.56%) |
Oct 07, 2022 | 0.8200 | 0.8200 | 0.7802 | 0.7858 | 205,707 | -0.02(-2.17%) |
Oct 06, 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8032 | 161,426 | +0.00(+0.40%) |
Oct 05, 2022 | 0.7828 | 0.8200 | 0.7802 | 0.8000 | 148,541 | +0.02(+2.04%) |
Oct 04, 2022 | 0.8100 | 0.8400 | 0.7803 | 0.7840 | 102,438 | -0.03(-4.02%) |
Oct 03, 2022 | 0.8200 | 0.8500 | 0.7802 | 0.8168 | 220,529 | +0.04(+4.68%) |
Sep 30, 2022 | 0.7800 | 0.7929 | 0.7701 | 0.7803 | 131,905 | +0.00(+0.30%) |
Sep 29, 2022 | 0.8150 | 0.8574 | 0.7647 | 0.7780 | 284,034 | -0.04(-5.32%) |
Sep 28, 2022 | 0.8100 | 0.8600 | 0.8100 | 0.8217 | 399,391 | -0.01(-1.06%) |
Sep 27, 2022 | 0.8737 | 0.8860 | 0.8200 | 0.8305 | 241,115 | -0.04(-4.94%) |
Sep 26, 2022 | 0.8249 | 0.9200 | 0.8249 | 0.8737 | 178,465 | +0.00(+0.25%) |
Sep 23, 2022 | 0.9000 | 0.9178 | 0.8611 | 0.8715 | 133,721 | -0.02(-2.08%) |
Sep 22, 2022 | 0.9383 | 0.9383 | 0.8700 | 0.8900 | 218,813 | -0.01(-1.22%) |
Sep 21, 2022 | 0.9500 | 0.9800 | 0.9000 | 0.9010 | 151,498 | -0.03(-3.42%) |
Sep 20, 2022 | 0.9852 | 0.9966 | 0.9031 | 0.9329 | 308,847 | -0.06(-5.77%) |
Sep 19, 2022 | 1.000 | 1.030 | 0.9710 | 0.9900 | 350,407 | -0.02(-1.98%) |
Sep 16, 2022 | 1.030 | 1.090 | 0.9955 | 1.010 | 1,704,247 | -0.05(-4.72%) |
Sep 15, 2022 | 1.110 | 1.140 | 1.030 | 1.060 | 335,583 | -0.02(-1.85%) |
Sep 14, 2022 | 1.020 | 1.100 | 0.9801 | 1.080 | 510,134 | +0.06(+5.88%) |
Sep 13, 2022 | 1.000 | 1.030 | 0.9700 | 1.020 | 265,098 | +0.00(+0.00%) |
Sep 12, 2022 | 0.9900 | 1.050 | 0.9841 | 1.020 | 211,255 | +0.01(+0.99%) |
Sep 09, 2022 | 1.040 | 1.060 | 0.9912 | 1.010 | 273,465 | -0.03(-2.88%) |
Sep 08, 2022 | 0.9999 | 1.040 | 0.9675 | 1.040 | 408,335 | +0.05(+5.53%) |
Sep 07, 2022 | 0.9300 | 0.9954 | 0.9300 | 0.9855 | 245,244 | +0.04(+3.82%) |
Sep 06, 2022 | 0.9400 | 0.9700 | 0.9300 | 0.9492 | 322,927 | +0.00(+0.25%) |
Sep 02, 2022 | 0.9025 | 0.9687 | 0.8920 | 0.9468 | 401,541 | +0.05(+6.13%) |