Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.4701 | 0.4800 | 0.4404 | 0.4408 | 12,780 | -0.01(-1.14%) |
Aug 30, 2022 | 0.4270 | 0.4606 | 0.4000 | 0.4459 | 8,176 | +0.04(+8.76%) |
Aug 29, 2022 | 0.4530 | 0.4530 | 0.4045 | 0.4100 | 31,241 | -0.06(-12.21%) |
Aug 26, 2022 | 0.5202 | 0.5851 | 0.4301 | 0.4670 | 314,860 | -0.02(-4.67%) |
Aug 25, 2022 | 0.4100 | 0.4990 | 0.4056 | 0.4899 | 138,498 | +0.06(+13.93%) |
Aug 24, 2022 | 0.3932 | 0.4300 | 0.3754 | 0.4300 | 47,960 | +0.01(+2.48%) |
Aug 23, 2022 | 0.3543 | 0.4200 | 0.3543 | 0.4196 | 86,801 | +0.06(+15.59%) |
Aug 22, 2022 | 0.3900 | 0.3900 | 0.3550 | 0.3630 | 27,030 | -0.04(-8.79%) |
Aug 19, 2022 | 0.3695 | 0.3990 | 0.3639 | 0.3980 | 4,692 | +0.01(+2.58%) |
Aug 18, 2022 | 0.4100 | 0.4100 | 0.3600 | 0.3880 | 24,220 | -0.00(-0.51%) |
Aug 17, 2022 | 0.4211 | 0.4211 | 0.3900 | 0.3900 | 7,346 | -0.01(-2.74%) |
Aug 16, 2022 | 0.4497 | 0.4734 | 0.3710 | 0.4010 | 43,646 | -0.01(-2.24%) |
Aug 15, 2022 | 0.4120 | 0.4304 | 0.4010 | 0.4102 | 19,128 | -0.00(-0.68%) |
Aug 12, 2022 | 0.4312 | 0.4336 | 0.4130 | 0.4130 | 7,189 | +0.00(+0.71%) |
Aug 11, 2022 | 0.4040 | 0.4242 | 0.4040 | 0.4101 | 3,960 | +0.01(+1.94%) |
Aug 10, 2022 | 0.4212 | 0.4212 | 0.4010 | 0.4023 | 10,531 | -0.03(-6.40%) |
Aug 09, 2022 | 0.4800 | 0.4760 | 0.4125 | 0.4298 | 10,175 | -0.01(-2.54%) |
Aug 08, 2022 | 0.5690 | 0.5690 | 0.4260 | 0.4410 | 66,132 | -0.00(-0.74%) |
Aug 05, 2022 | 0.4503 | 0.5390 | 0.4300 | 0.4443 | 325,490 | +0.03(+7.47%) |
Aug 04, 2022 | 0.3999 | 0.4701 | 0.3800 | 0.4134 | 527,982 | +0.01(+3.35%) |
Aug 03, 2022 | 0.3687 | 0.4000 | 0.3560 | 0.4000 | 39,700 | +0.03(+7.01%) |
Aug 02, 2022 | 0.3700 | 0.3896 | 0.3572 | 0.3738 | 23,684 | +0.00(+1.03%) |
Aug 01, 2022 | 0.3861 | 0.3861 | 0.3700 | 0.3700 | 1,768 | -0.02(-5.13%) |
Jul 29, 2022 | 0.3830 | 0.3900 | 0.3830 | 0.3900 | 4,232 | -0.01(-2.18%) |
Jul 28, 2022 | 0.3800 | 0.3998 | 0.3600 | 0.3987 | 9,023 | -0.00(-0.18%) |
Jul 27, 2022 | 0.3838 | 0.4257 | 0.3730 | 0.3994 | 4,488 | -0.00(-0.57%) |
Jul 26, 2022 | 0.4147 | 0.4147 | 0.3641 | 0.4017 | 8,543 | -0.01(-3.13%) |
Jul 25, 2022 | 0.4898 | 0.4898 | 0.3752 | 0.4147 | 3,695 | +0.01(+3.67%) |
Jul 22, 2022 | 0.3751 | 0.4000 | 0.3662 | 0.4000 | 10,122 | +0.02(+6.61%) |
Jul 21, 2022 | 0.3749 | 0.3752 | 0.3749 | 0.3752 | 5,741 | -0.00(-1.00%) |
Jul 20, 2022 | 0.3867 | 0.3867 | 0.3588 | 0.3790 | 10,019 | -0.01(-2.02%) |
Jul 19, 2022 | 0.4299 | 0.4299 | 0.3868 | 0.3868 | 35,069 | -0.03(-7.95%) |
Jul 18, 2022 | 0.4237 | 0.4441 | 0.4000 | 0.4202 | 29,263 | -0.01(-2.23%) |
Jul 15, 2022 | 0.4301 | 0.4499 | 0.4103 | 0.4298 | 14,857 | -0.00(-0.21%) |
Jul 14, 2022 | 0.4015 | 0.5000 | 0.4001 | 0.4307 | 137,958 | +0.02(+5.05%) |
Jul 13, 2022 | 0.4200 | 0.5400 | 0.3902 | 0.4100 | 389,400 | +0.03(+6.74%) |
Jul 12, 2022 | 0.3595 | 0.3996 | 0.3595 | 0.3841 | 60,655 | +0.04(+12.18%) |
Jul 11, 2022 | 0.3601 | 0.3750 | 0.3420 | 0.3424 | 13,738 | -0.02(-4.92%) |
Jul 08, 2022 | 0.3464 | 0.3826 | 0.3464 | 0.3601 | 20,086 | +0.02(+5.05%) |
Jul 07, 2022 | 0.3400 | 0.3571 | 0.3301 | 0.3428 | 39,618 | +0.00(+0.71%) |
Jul 06, 2022 | 0.3600 | 0.3612 | 0.3404 | 0.3404 | 11,154 | -0.01(-4.11%) |
Jul 05, 2022 | 0.3501 | 0.3606 | 0.3501 | 0.3550 | 14,224 | +0.00(+0.31%) |
Jul 01, 2022 | 0.3800 | 0.3806 | 0.3521 | 0.3539 | 127,271 | -0.01(-3.52%) |
Jun 30, 2022 | 0.3600 | 0.3737 | 0.3047 | 0.3668 | 441,802 | +0.01(+1.89%) |
Jun 29, 2022 | 0.4400 | 0.4963 | 0.3591 | 0.3600 | 359,194 | -0.09(-20.04%) |
Jun 28, 2022 | 0.3810 | 0.6701 | 0.3810 | 0.4502 | 995,364 | +0.08(+21.64%) |
Jun 27, 2022 | 0.3700 | 0.3811 | 0.3700 | 0.3701 | 13,563 | -0.00(-0.05%) |
Jun 24, 2022 | 0.3923 | 0.3935 | 0.3688 | 0.3703 | 13,571 | +0.00(+0.08%) |
Jun 23, 2022 | 0.3623 | 0.3800 | 0.3623 | 0.3700 | 53,358 | -0.04(-9.76%) |
Jun 22, 2022 | 0.3758 | 0.4146 | 0.3600 | 0.4100 | 82,949 | +0.05(+13.57%) |
Jun 21, 2022 | 0.3778 | 0.3890 | 0.3601 | 0.3610 | 14,012 | -0.02(-4.45%) |
Jun 17, 2022 | 0.3800 | 0.4139 | 0.3400 | 0.3778 | 92,706 | +0.02(+4.94%) |
Jun 16, 2022 | 0.4500 | 0.4696 | 0.3102 | 0.3600 | 234,026 | -0.10(-21.76%) |
Jun 15, 2022 | 0.4848 | 0.4848 | 0.4400 | 0.4601 | 23,280 | -0.02(-4.15%) |
Jun 14, 2022 | 0.5788 | 0.5788 | 0.4210 | 0.4800 | 122,929 | -0.08(-13.78%) |
Jun 13, 2022 | 0.5990 | 0.5990 | 0.5500 | 0.5567 | 24,170 | -0.05(-8.74%) |
Jun 10, 2022 | 0.5933 | 0.6280 | 0.5700 | 0.6100 | 171,010 | +0.03(+5.35%) |
Jun 09, 2022 | 0.6200 | 0.6205 | 0.5600 | 0.5790 | 51,007 | -0.03(-4.93%) |
Jun 08, 2022 | 0.6201 | 0.6404 | 0.5971 | 0.6090 | 36,726 | +0.00(+0.05%) |
Jun 07, 2022 | 0.6168 | 0.6239 | 0.5901 | 0.6087 | 28,452 | -0.00(-0.23%) |
Jun 06, 2022 | 0.5999 | 0.6300 | 0.5800 | 0.6101 | 25,512 | +0.01(+1.68%) |
Jun 03, 2022 | 0.5901 | 0.6371 | 0.5780 | 0.6000 | 89,640 | +0.01(+1.68%) |
Jun 02, 2022 | 0.5613 | 0.6295 | 0.5613 | 0.5901 | 83,084 | +0.00(+0.61%) |