Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.3900 | 0.4100 | 0.3600 | 0.3800 | 164,937 | -0.02(-5.00%) |
Oct 28, 2022 | 0.4000 | 0.4301 | 0.4000 | 0.4000 | 60,885 | -0.02(-4.76%) |
Oct 27, 2022 | 0.4000 | 0.4399 | 0.4001 | 0.4200 | 18,859 | -0.01(-1.25%) |
Oct 26, 2022 | 0.4230 | 0.4549 | 0.4001 | 0.4253 | 131,597 | +0.01(+1.77%) |
Oct 25, 2022 | 0.4358 | 0.4675 | 0.4000 | 0.4179 | 51,322 | +0.01(+1.93%) |
Oct 24, 2022 | 0.4300 | 0.4800 | 0.3801 | 0.4100 | 254,279 | -0.12(-22.64%) |
Oct 21, 2022 | 0.5350 | 0.5507 | 0.5001 | 0.5300 | 151,375 | -0.02(-2.75%) |
Oct 20, 2022 | 0.5876 | 0.5876 | 0.5400 | 0.5450 | 75,527 | -0.01(-0.91%) |
Oct 19, 2022 | 0.5877 | 0.5877 | 0.5365 | 0.5500 | 251,578 | +0.01(+1.76%) |
Oct 18, 2022 | 0.5700 | 0.5700 | 0.5350 | 0.5405 | 67,689 | -0.01(-1.78%) |
Oct 17, 2022 | 0.5680 | 0.5680 | 0.5501 | 0.5503 | 34,098 | +0.01(+1.89%) |
Oct 14, 2022 | 0.5650 | 0.5680 | 0.5350 | 0.5401 | 29,496 | -0.03(-4.91%) |
Oct 13, 2022 | 0.5680 | 0.5680 | 0.5556 | 0.5680 | 39,295 | +0.00(+0.42%) |
Oct 12, 2022 | 0.5500 | 0.5873 | 0.5350 | 0.5656 | 40,792 | +0.00(+0.11%) |
Oct 11, 2022 | 0.5627 | 0.5749 | 0.5500 | 0.5650 | 37,951 | -0.04(-5.83%) |
Oct 10, 2022 | 0.5800 | 0.6000 | 0.5505 | 0.6000 | 7,077 | +0.01(+1.03%) |
Oct 07, 2022 | 0.6320 | 0.6320 | 0.5900 | 0.5939 | 37,131 | +0.00(+0.44%) |
Oct 06, 2022 | 0.7217 | 0.7217 | 0.5890 | 0.5913 | 55,555 | +0.00(+0.00%) |
Oct 05, 2022 | 0.5610 | 0.5983 | 0.5494 | 0.5913 | 141,769 | +0.02(+2.62%) |
Oct 04, 2022 | 0.5671 | 0.5848 | 0.5525 | 0.5762 | 105,237 | +0.01(+1.44%) |
Oct 03, 2022 | 0.5494 | 0.5867 | 0.5494 | 0.5680 | 72,453 | +0.01(+1.50%) |
Sep 30, 2022 | 0.6146 | 0.6146 | 0.5475 | 0.5597 | 146,670 | +0.00(+0.37%) |
Sep 29, 2022 | 0.6053 | 0.6425 | 0.5343 | 0.5576 | 207,287 | -0.08(-11.94%) |
Sep 28, 2022 | 0.6518 | 0.6556 | 0.6241 | 0.6332 | 66,536 | -0.05(-6.85%) |
Sep 27, 2022 | 0.6798 | 0.7450 | 0.6588 | 0.6798 | 90,518 | +0.01(+1.69%) |
Sep 26, 2022 | 0.6332 | 0.6798 | 0.6332 | 0.6685 | 16,715 | -0.02(-2.47%) |
Sep 23, 2022 | 0.6958 | 0.7394 | 0.6358 | 0.6855 | 123,910 | -0.01(-1.85%) |
Sep 22, 2022 | 0.6332 | 0.7170 | 0.6348 | 0.6984 | 104,502 | +0.06(+9.49%) |
Sep 21, 2022 | 0.6647 | 0.7263 | 0.6332 | 0.6379 | 130,135 | -0.02(-3.52%) |
Sep 20, 2022 | 0.6612 | 0.7170 | 0.6147 | 0.6612 | 138,144 | -0.02(-3.27%) |
Sep 19, 2022 | 0.7114 | 0.7208 | 0.6707 | 0.6835 | 34,116 | -0.04(-5.90%) |
Sep 16, 2022 | 0.7450 | 0.7615 | 0.7096 | 0.7263 | 43,112 | -0.03(-4.00%) |
Sep 15, 2022 | 0.7459 | 0.7613 | 0.7450 | 0.7566 | 21,033 | -0.00(-0.31%) |
Sep 14, 2022 | 0.7803 | 0.7803 | 0.7450 | 0.7589 | 154,092 | -0.00(-0.65%) |
Sep 13, 2022 | 0.8102 | 0.8102 | 0.7263 | 0.7639 | 116,543 | -0.05(-6.25%) |
Sep 12, 2022 | 0.7170 | 0.8195 | 0.6985 | 0.8148 | 235,455 | +0.07(+9.38%) |
Sep 09, 2022 | 0.7189 | 0.8074 | 0.7082 | 0.7450 | 598,689 | +0.05(+6.67%) |
Sep 08, 2022 | 0.6053 | 0.7076 | 0.6081 | 0.6984 | 899,709 | +0.10(+16.95%) |
Sep 07, 2022 | 0.5867 | 0.6386 | 0.5680 | 0.5972 | 226,353 | +0.01(+1.96%) |
Sep 06, 2022 | 0.5764 | 0.5857 | 0.5495 | 0.5857 | 181,482 | +0.02(+2.78%) |
Sep 02, 2022 | 0.5643 | 0.5903 | 0.5494 | 0.5699 | 216,626 | -0.02(-2.84%) |
Sep 01, 2022 | 0.6331 | 0.6331 | 0.5634 | 0.5866 | 168,969 | +0.00(+0.85%) |
Aug 31, 2022 | 0.5960 | 0.6099 | 0.5587 | 0.5816 | 341,489 | -0.04(-7.05%) |
Aug 30, 2022 | 0.6053 | 0.6612 | 0.5680 | 0.6258 | 498,517 | -0.03(-4.01%) |
Aug 29, 2022 | 0.7077 | 0.7546 | 0.5867 | 0.6519 | 1,412,459 | +0.00(+0.01%) |
Aug 26, 2022 | 0.8846 | 0.9126 | 0.5856 | 0.6518 | 14,846,617 | -0.06(-8.46%) |
Aug 25, 2022 | 0.6612 | 0.7481 | 0.6600 | 0.7121 | 3,885,765 | +0.03(+4.75%) |
Aug 24, 2022 | 0.6798 | 0.7160 | 0.6706 | 0.6798 | 66,433 | -0.01(-1.35%) |
Aug 23, 2022 | 0.6425 | 0.7496 | 0.6435 | 0.6891 | 67,829 | +0.04(+5.71%) |
Aug 22, 2022 | 0.6844 | 0.7180 | 0.6332 | 0.6518 | 93,909 | -0.05(-6.67%) |
Aug 19, 2022 | 0.6984 | 0.7207 | 0.6612 | 0.6984 | 19,337 | -0.03(-4.47%) |
Aug 18, 2022 | 0.7077 | 0.7462 | 0.7077 | 0.7311 | 9,931 | +0.02(+3.29%) |
Aug 17, 2022 | 0.7170 | 0.7915 | 0.7078 | 0.7078 | 76,598 | -0.03(-3.75%) |
Aug 16, 2022 | 0.7265 | 0.7913 | 0.7077 | 0.7354 | 73,096 | -0.04(-4.86%) |
Aug 15, 2022 | 0.7636 | 0.8054 | 0.7078 | 0.7729 | 33,758 | -0.00(-0.06%) |
Aug 12, 2022 | 0.7636 | 0.7928 | 0.7459 | 0.7734 | 25,352 | +0.01(+1.27%) |
Aug 11, 2022 | 0.8008 | 0.8510 | 0.7263 | 0.7637 | 77,332 | -0.04(-4.64%) |
Aug 10, 2022 | 0.8564 | 0.8564 | 0.7636 | 0.8008 | 35,139 | -0.02(-2.27%) |
Aug 09, 2022 | 0.8381 | 0.8381 | 0.7729 | 0.8195 | 92,870 | -0.05(-5.38%) |
Aug 08, 2022 | 0.8660 | 0.8660 | 0.8292 | 0.8660 | 34,548 | +0.01(+0.94%) |
Aug 05, 2022 | 0.8008 | 0.8806 | 0.7776 | 0.8579 | 190,019 | +0.04(+4.69%) |
Aug 04, 2022 | 0.7915 | 0.8372 | 0.7739 | 0.8195 | 75,076 | +0.00(+0.00%) |
Aug 03, 2022 | 0.7450 | 0.8367 | 0.7450 | 0.8195 | 54,004 | +0.06(+7.32%) |
Aug 02, 2022 | 0.7915 | 0.8846 | 0.6993 | 0.7636 | 742,086 | +0.01(+1.23%) |