Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2022 | 0.4454 | 0 | +0.02(+4.55%) | |||
Sep 02, 2022 | 0.4400 | 0.4636 | 0.4260 | 0.4260 | 591,519 | -0.00(-1.00%) |
Sep 01, 2022 | 0.4470 | 0.4470 | 0.4241 | 0.4303 | 400,694 | -0.02(-4.80%) |
Aug 31, 2022 | 0.4220 | 0.4642 | 0.4220 | 0.4520 | 1,299,756 | -0.00(-0.88%) |
Aug 30, 2022 | 0.4700 | 0.4700 | 0.4490 | 0.4560 | 531,545 | -0.01(-2.98%) |
Aug 29, 2022 | 0.4684 | 0.4796 | 0.4500 | 0.4700 | 541,132 | -0.00(-0.42%) |
Aug 26, 2022 | 0.4990 | 0.5020 | 0.4590 | 0.4720 | 642,452 | -0.02(-4.76%) |
Aug 25, 2022 | 0.4900 | 0.5008 | 0.4881 | 0.4956 | 329,975 | +0.01(+1.37%) |
Aug 24, 2022 | 0.4700 | 0.4900 | 0.4678 | 0.4889 | 157,472 | +0.02(+3.58%) |
Aug 23, 2022 | 0.4641 | 0.4940 | 0.4641 | 0.4720 | 273,921 | +0.00(+0.70%) |
Aug 22, 2022 | 0.4500 | 0.4699 | 0.4402 | 0.4687 | 863,798 | -0.00(-0.28%) |
Aug 19, 2022 | 0.4840 | 0.4840 | 0.4620 | 0.4700 | 394,725 | -0.02(-4.06%) |
Aug 18, 2022 | 0.4935 | 0.4960 | 0.4800 | 0.4899 | 484,575 | +0.00(+0.76%) |
Aug 17, 2022 | 0.5132 | 0.5212 | 0.4730 | 0.4862 | 729,783 | -0.03(-6.10%) |
Aug 16, 2022 | 0.5000 | 0.5220 | 0.5000 | 0.5178 | 494,114 | +0.01(+2.03%) |
Aug 15, 2022 | 0.5000 | 0.5290 | 0.4995 | 0.5075 | 274,444 | -0.02(-4.26%) |
Aug 12, 2022 | 0.5100 | 0.5370 | 0.5000 | 0.5301 | 731,455 | +0.01(+2.30%) |
Aug 11, 2022 | 0.5200 | 0.5430 | 0.5111 | 0.5182 | 343,231 | -0.01(-2.23%) |
Aug 10, 2022 | 0.5200 | 0.5390 | 0.5150 | 0.5300 | 301,738 | +0.01(+1.16%) |
Aug 09, 2022 | 0.5400 | 0.5400 | 0.5095 | 0.5239 | 771,036 | -0.01(-1.71%) |
Aug 08, 2022 | 0.5200 | 0.5479 | 0.5200 | 0.5330 | 1,424,554 | +0.00(+0.57%) |
Aug 05, 2022 | 0.5324 | 0.5340 | 0.5132 | 0.5300 | 633,513 | -0.00(-0.84%) |
Aug 04, 2022 | 0.5000 | 0.5519 | 0.4967 | 0.5345 | 1,049,273 | +0.04(+7.29%) |
Aug 03, 2022 | 0.5000 | 0.5200 | 0.4886 | 0.4982 | 725,155 | -0.01(-1.91%) |
Aug 02, 2022 | 0.5100 | 0.5242 | 0.5015 | 0.5079 | 291,094 | -0.01(-1.38%) |
Aug 01, 2022 | 0.5159 | 0.5159 | 0.5000 | 0.5150 | 211,931 | +0.00(+0.78%) |
Jul 29, 2022 | 0.5000 | 0.5230 | 0.4860 | 0.5110 | 745,949 | +0.01(+1.79%) |
Jul 28, 2022 | 0.5000 | 0.5170 | 0.4830 | 0.5020 | 1,124,524 | +0.02(+4.15%) |
Jul 27, 2022 | 0.4500 | 0.4857 | 0.4500 | 0.4820 | 963,872 | +0.03(+7.11%) |
Jul 26, 2022 | 0.4480 | 0.4729 | 0.4453 | 0.4500 | 506,762 | -0.01(-1.42%) |
Jul 25, 2022 | 0.4383 | 0.4600 | 0.4300 | 0.4565 | 945,399 | +0.02(+4.80%) |
Jul 22, 2022 | 0.4489 | 0.4675 | 0.4272 | 0.4356 | 423,841 | -0.00(-0.43%) |
Jul 21, 2022 | 0.4340 | 0.4520 | 0.4292 | 0.4375 | 627,081 | +0.00(+0.09%) |
Jul 20, 2022 | 0.4500 | 0.4690 | 0.4371 | 0.4371 | 982,482 | -0.02(-3.68%) |
Jul 19, 2022 | 0.4393 | 0.4598 | 0.4351 | 0.4538 | 1,930,784 | +0.02(+4.68%) |
Jul 18, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4335 | 1,354,643 | +0.02(+3.58%) |
Jul 15, 2022 | 0.4100 | 0.4240 | 0.4012 | 0.4185 | 1,493,287 | +0.01(+2.27%) |
Jul 14, 2022 | 0.4293 | 0.4293 | 0.3910 | 0.4092 | 1,422,377 | -0.03(-6.60%) |
Jul 13, 2022 | 0.4070 | 0.4469 | 0.4070 | 0.4381 | 2,569,151 | +0.01(+3.35%) |
Jul 12, 2022 | 0.3912 | 0.4249 | 0.3912 | 0.4239 | 3,327,407 | +0.03(+6.48%) |
Jul 11, 2022 | 0.4002 | 0.4167 | 0.3927 | 0.3981 | 2,409,326 | -0.03(-6.24%) |
Jul 08, 2022 | 0.4168 | 0.4300 | 0.4019 | 0.4246 | 1,802,479 | +0.00(+0.62%) |
Jul 07, 2022 | 0.4000 | 0.4396 | 0.4000 | 0.4220 | 3,186,446 | +0.02(+5.50%) |
Jul 06, 2022 | 0.4002 | 0.4101 | 0.3801 | 0.4000 | 2,324,022 | -0.00(-0.05%) |
Jul 05, 2022 | 0.4333 | 0.4395 | 0.4002 | 0.4002 | 4,312,403 | -0.02(-3.91%) |
Jul 01, 2022 | 0.4262 | 0.4300 | 0.3900 | 0.4165 | 1,865,002 | +0.02(+4.26%) |
Jun 30, 2022 | 0.3615 | 0.3995 | 0.3576 | 0.3995 | 1,088,215 | +0.04(+10.36%) |
Jun 29, 2022 | 0.3900 | 0.3928 | 0.3550 | 0.3620 | 1,814,276 | -0.01(-3.36%) |
Jun 28, 2022 | 0.4000 | 0.4000 | 0.3610 | 0.3746 | 1,812,041 | -0.01(-3.20%) |
Jun 27, 2022 | 0.4000 | 0.4100 | 0.3743 | 0.3870 | 2,102,864 | -0.01(-3.25%) |
Jun 24, 2022 | 0.4500 | 0.4500 | 0.3825 | 0.4000 | 3,860,958 | -0.02(-4.76%) |
Jun 23, 2022 | 0.4800 | 0.5000 | 0.4010 | 0.4200 | 2,985,924 | -0.06(-12.52%) |
Jun 22, 2022 | 0.7300 | 0.7300 | 0.4500 | 0.4801 | 7,147,886 | -0.33(-40.73%) |
Jun 21, 2022 | 0.7700 | 0.8100 | 0.7606 | 0.8100 | 452,053 | +0.04(+5.62%) |
Jun 17, 2022 | 0.8000 | 0.8000 | 0.7440 | 0.7669 | 1,241,955 | -0.02(-2.87%) |
Jun 16, 2022 | 0.7900 | 0.7999 | 0.7340 | 0.7896 | 821,092 | -0.01(-1.30%) |
Jun 15, 2022 | 0.8600 | 0.8604 | 0.7500 | 0.8000 | 1,102,582 | -0.01(-1.23%) |
Jun 14, 2022 | 0.8500 | 0.8503 | 0.8000 | 0.8100 | 858,351 | -0.03(-3.70%) |
Jun 13, 2022 | 0.9000 | 0.9000 | 0.8100 | 0.8411 | 1,193,345 | -0.09(-9.51%) |
Jun 10, 2022 | 0.8000 | 0.9295 | 0.8000 | 0.9295 | 1,701,602 | +0.09(+11.32%) |
Jun 09, 2022 | 0.8800 | 0.8800 | 0.8152 | 0.8350 | 1,478,736 | +0.01(+0.65%) |
Jun 08, 2022 | 0.8499 | 0.8499 | 0.7940 | 0.8296 | 967,292 | +0.02(+2.94%) |
Jun 07, 2022 | 0.8069 | 0.8245 | 0.7897 | 0.8059 | 442,305 | -0.01(-1.68%) |
Jun 06, 2022 | 0.8563 | 0.8769 | 0.7975 | 0.8197 | 427,862 | -0.03(-3.09%) |
Jun 03, 2022 | 0.8800 | 0.9050 | 0.8298 | 0.8458 | 469,680 | -0.03(-3.89%) |
Jun 02, 2022 | 0.8144 | 0.8988 | 0.8144 | 0.8800 | 954,267 | +0.07(+8.88%) |
Jun 01, 2022 | 0.7750 | 0.8200 | 0.7661 | 0.8082 | 417,108 | +0.04(+4.96%) |
May 31, 2022 | 0.8100 | 0.8349 | 0.7575 | 0.7700 | 739,186 | -0.03(-3.95%) |
May 27, 2022 | 0.8296 | 0.8400 | 0.7949 | 0.8017 | 375,084 | -0.01(-1.43%) |
May 26, 2022 | 0.7939 | 0.8292 | 0.7800 | 0.8133 | 462,368 | +0.03(+3.25%) |
May 25, 2022 | 0.7389 | 0.7877 | 0.7100 | 0.7877 | 500,924 | +0.05(+7.46%) |
May 24, 2022 | 0.7350 | 0.7598 | 0.7251 | 0.7330 | 711,647 | +0.00(+0.41%) |
May 23, 2022 | 0.7600 | 0.7700 | 0.7250 | 0.7300 | 601,188 | -0.02(-2.21%) |
May 20, 2022 | 0.8000 | 0.8000 | 0.7222 | 0.7465 | 785,620 | -0.02(-2.42%) |
May 19, 2022 | 0.7500 | 0.7950 | 0.7500 | 0.7650 | 981,219 | +0.02(+2.68%) |
May 18, 2022 | 0.7882 | 0.7998 | 0.7250 | 0.7450 | 804,445 | -0.07(-8.02%) |
May 17, 2022 | 0.8800 | 0.8800 | 0.7806 | 0.8100 | 1,318,591 | -0.06(-6.62%) |
May 16, 2022 | 0.8500 | 0.8883 | 0.8214 | 0.8674 | 675,133 | +0.02(+2.77%) |
May 13, 2022 | 0.7800 | 0.9000 | 0.7500 | 0.8440 | 2,011,862 | +0.04(+5.50%) |
May 12, 2022 | 0.8700 | 0.8800 | 0.7900 | 0.8000 | 1,899,278 | -0.07(-8.05%) |
May 11, 2022 | 0.9100 | 0.9580 | 0.8700 | 0.8700 | 1,043,623 | -0.05(-5.56%) |
May 10, 2022 | 0.9534 | 0.9700 | 0.8900 | 0.9212 | 728,593 | -0.03(-3.03%) |
May 09, 2022 | 1.010 | 1.010 | 0.9248 | 0.9500 | 776,627 | -0.09(-8.65%) |
May 06, 2022 | 1.070 | 1.079 | 1.020 | 1.040 | 516,910 | -0.02(-1.89%) |
May 05, 2022 | 1.180 | 1.190 | 1.050 | 1.060 | 962,111 | -0.12(-10.17%) |
May 04, 2022 | 1.130 | 1.180 | 1.070 | 1.180 | 586,288 | +0.05(+4.42%) |
May 03, 2022 | 1.110 | 1.140 | 1.090 | 1.130 | 559,244 | +0.04(+3.67%) |