Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.3899 | 0.4300 | 0.3899 | 0.4300 | 105,092 | +0.01(+2.85%) |
Oct 28, 2022 | 0.4300 | 0.4300 | 0.4181 | 0.4181 | 131,228 | -0.00(-0.69%) |
Oct 27, 2022 | 0.4461 | 0.4461 | 0.4195 | 0.4210 | 199,206 | -0.02(-4.58%) |
Oct 26, 2022 | 0.4550 | 0.4550 | 0.4223 | 0.4412 | 222,529 | -0.01(-1.52%) |
Oct 25, 2022 | 0.4150 | 0.4710 | 0.4150 | 0.4480 | 584,653 | +0.05(+12.00%) |
Oct 24, 2022 | 0.4000 | 0.4061 | 0.3744 | 0.4000 | 438,748 | +0.01(+1.27%) |
Oct 21, 2022 | 0.4085 | 0.4085 | 0.3810 | 0.3950 | 593,586 | -0.01(-3.30%) |
Oct 20, 2022 | 0.4000 | 0.4085 | 0.3717 | 0.4085 | 291,831 | +0.01(+2.12%) |
Oct 19, 2022 | 0.3870 | 0.4172 | 0.3673 | 0.4000 | 845,691 | +0.04(+11.14%) |
Oct 18, 2022 | 0.3500 | 0.3828 | 0.3047 | 0.3599 | 2,524,416 | +0.00(+0.70%) |
Oct 17, 2022 | 0.4000 | 0.4110 | 0.3300 | 0.3574 | 986,428 | -0.04(-10.65%) |
Oct 14, 2022 | 0.7000 | 0.7362 | 0.3500 | 0.4000 | 5,586,528 | -0.61(-60.59%) |
Oct 13, 2022 | 0.9691 | 1.030 | 0.9670 | 1.015 | 15,136 | +0.01(+1.50%) |
Oct 12, 2022 | 1.020 | 1.050 | 1.000 | 1.000 | 92,146 | -0.05(-4.76%) |
Oct 11, 2022 | 1.099 | 1.160 | 1.020 | 1.050 | 72,948 | -0.04(-3.67%) |
Oct 10, 2022 | 1.080 | 1.230 | 1.080 | 1.090 | 148,329 | -0.12(-9.92%) |
Oct 07, 2022 | 1.240 | 1.440 | 1.080 | 1.210 | 2,125,039 | +0.04(+3.42%) |
Oct 06, 2022 | 0.9281 | 1.240 | 0.8705 | 1.170 | 514,181 | +0.27(+29.45%) |
Oct 05, 2022 | 0.9483 | 0.9500 | 0.8924 | 0.9038 | 112,184 | -0.02(-2.41%) |
Oct 04, 2022 | 0.9500 | 0.9900 | 0.9083 | 0.9261 | 240,416 | -0.00(-0.53%) |
Oct 03, 2022 | 0.8310 | 0.9440 | 0.8310 | 0.9310 | 11,322 | -0.00(-0.45%) |
Sep 30, 2022 | 0.9196 | 0.9691 | 0.8868 | 0.9352 | 122,788 | -0.01(-1.56%) |
Sep 29, 2022 | 0.9458 | 0.9717 | 0.9370 | 0.9500 | 24,473 | -0.05(-5.00%) |
Sep 28, 2022 | 0.9584 | 1.000 | 0.9584 | 1.000 | 46,248 | +0.07(+7.07%) |
Sep 27, 2022 | 0.9925 | 1.000 | 0.9340 | 0.9340 | 31,305 | -0.01(-0.64%) |
Sep 26, 2022 | 0.9864 | 0.9999 | 0.9400 | 0.9400 | 69,409 | -0.03(-3.09%) |
Sep 23, 2022 | 1.000 | 1.003 | 0.9300 | 0.9700 | 117,150 | -0.05(-4.90%) |
Sep 22, 2022 | 1.040 | 1.060 | 1.010 | 1.020 | 78,463 | -0.04(-3.77%) |
Sep 21, 2022 | 1.077 | 1.080 | 1.054 | 1.060 | 74,901 | +0.02(+1.92%) |
Sep 20, 2022 | 1.100 | 1.140 | 1.040 | 1.040 | 108,203 | -0.07(-6.31%) |
Sep 19, 2022 | 1.120 | 1.170 | 1.101 | 1.110 | 166,680 | -0.06(-5.13%) |
Sep 16, 2022 | 1.140 | 1.170 | 1.130 | 1.170 | 27,695 | +0.00(+0.00%) |
Sep 15, 2022 | 1.220 | 1.230 | 1.170 | 1.170 | 2,000 | -0.01(-0.43%) |
Sep 14, 2022 | 1.150 | 1.190 | 1.150 | 1.175 | 72,177 | +0.02(+1.29%) |
Sep 13, 2022 | 1.230 | 1.270 | 1.140 | 1.160 | 114,153 | -0.14(-10.77%) |
Sep 12, 2022 | 1.320 | 1.320 | 1.290 | 1.300 | 19,813 | -0.03(-2.26%) |
Sep 09, 2022 | 1.335 | 1.360 | 1.300 | 1.330 | 36,343 | +0.03(+2.31%) |
Sep 08, 2022 | 1.300 | 1.330 | 1.260 | 1.300 | 20,507 | +0.00(+0.00%) |
Sep 07, 2022 | 1.290 | 1.300 | 1.250 | 1.300 | 42,012 | +0.01(+0.78%) |
Sep 06, 2022 | 1.330 | 1.340 | 1.270 | 1.290 | 4,936 | -0.05(-3.73%) |
Sep 02, 2022 | 1.430 | 1.430 | 1.340 | 1.340 | 10,564 | -0.05(-3.60%) |
Sep 01, 2022 | 1.380 | 1.400 | 1.360 | 1.390 | 27,223 | +0.00(+0.00%) |
Aug 31, 2022 | 1.480 | 1.480 | 1.350 | 1.390 | 170,577 | -0.05(-3.47%) |
Aug 30, 2022 | 1.440 | 1.460 | 1.390 | 1.440 | 105,199 | -0.02(-1.19%) |
Aug 29, 2022 | 1.385 | 1.480 | 1.380 | 1.457 | 90,416 | +0.02(+1.20%) |
Aug 26, 2022 | 1.430 | 1.440 | 1.350 | 1.440 | 56,194 | +0.02(+1.41%) |
Aug 25, 2022 | 1.350 | 1.440 | 1.310 | 1.420 | 132,416 | +0.07(+5.19%) |
Aug 24, 2022 | 1.200 | 1.350 | 1.195 | 1.350 | 127,275 | +0.15(+12.50%) |
Aug 23, 2022 | 1.150 | 1.220 | 1.140 | 1.200 | 86,243 | +0.04(+3.45%) |
Aug 22, 2022 | 1.150 | 1.180 | 1.140 | 1.160 | 30,738 | -0.01(-0.85%) |
Aug 19, 2022 | 1.179 | 1.200 | 1.140 | 1.170 | 57,829 | +0.01(+0.86%) |
Aug 18, 2022 | 1.100 | 1.210 | 1.100 | 1.160 | 48,574 | +0.05(+4.50%) |
Aug 17, 2022 | 1.120 | 1.165 | 1.110 | 1.110 | 45,665 | -0.03(-2.89%) |
Aug 16, 2022 | 1.114 | 1.150 | 1.070 | 1.143 | 39,765 | +0.05(+4.86%) |
Aug 15, 2022 | 1.100 | 1.110 | 1.070 | 1.090 | 139,711 | +0.00(+0.00%) |
Aug 12, 2022 | 1.115 | 1.115 | 1.090 | 1.090 | 104,915 | -0.02(-1.80%) |
Aug 11, 2022 | 1.137 | 1.169 | 1.100 | 1.110 | 65,895 | -0.02(-1.77%) |
Aug 10, 2022 | 1.090 | 1.132 | 1.090 | 1.130 | 47,884 | +0.04(+3.67%) |
Aug 09, 2022 | 1.110 | 1.130 | 1.070 | 1.090 | 40,745 | -0.03(-2.75%) |
Aug 08, 2022 | 1.130 | 1.170 | 1.110 | 1.121 | 77,787 | +0.00(+0.08%) |
Aug 05, 2022 | 1.050 | 1.130 | 0.9800 | 1.120 | 277,213 | +0.07(+6.66%) |
Aug 04, 2022 | 1.090 | 1.140 | 1.010 | 1.050 | 374,431 | -0.06(-5.40%) |
Aug 03, 2022 | 1.130 | 1.150 | 1.080 | 1.110 | 222,266 | -0.02(-1.78%) |
Aug 02, 2022 | 1.204 | 1.220 | 1.130 | 1.130 | 185,050 | -0.06(-5.04%) |