Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.4524 | 0.4909 | 0.4050 | 0.4859 | 33,574 | +0.03(+7.40%) |
Nov 29, 2022 | 0.4174 | 0.4524 | 0.3700 | 0.4524 | 26,256 | +0.05(+13.81%) |
Nov 28, 2022 | 0.4270 | 0.4400 | 0.3860 | 0.3975 | 20,733 | -0.04(-8.47%) |
Nov 25, 2022 | 0.4398 | 0.4497 | 0.4005 | 0.4343 | 10,512 | +0.00(+1.00%) |
Nov 23, 2022 | 0.4100 | 0.4497 | 0.4100 | 0.4300 | 9,579 | +0.03(+7.45%) |
Nov 22, 2022 | 0.4101 | 0.4321 | 0.3982 | 0.4002 | 26,755 | +0.00(+0.50%) |
Nov 21, 2022 | 0.4100 | 0.4101 | 0.3950 | 0.3982 | 10,245 | -0.01(-2.90%) |
Nov 18, 2022 | 0.4343 | 0.4343 | 0.4000 | 0.4101 | 24,069 | -0.02(-5.55%) |
Nov 17, 2022 | 0.4700 | 0.4700 | 0.4257 | 0.4342 | 25,958 | -0.02(-3.51%) |
Nov 16, 2022 | 0.4700 | 0.4724 | 0.4300 | 0.4500 | 48,321 | +0.00(+0.02%) |
Nov 15, 2022 | 0.3700 | 0.5800 | 0.3600 | 0.4499 | 391,312 | -0.12(-20.72%) |
Nov 14, 2022 | 0.5932 | 0.5990 | 0.5500 | 0.5675 | 70,881 | +0.01(+1.30%) |
Nov 11, 2022 | 0.5900 | 0.6058 | 0.5600 | 0.5602 | 43,041 | +0.00(+0.00%) |
Nov 10, 2022 | 0.5511 | 0.6020 | 0.5511 | 0.5602 | 15,193 | +0.02(+3.66%) |
Nov 09, 2022 | 0.5750 | 0.6115 | 0.5302 | 0.5404 | 23,058 | -0.03(-6.02%) |
Nov 08, 2022 | 0.6200 | 0.6351 | 0.5750 | 0.5750 | 55,907 | -0.05(-7.29%) |
Nov 07, 2022 | 0.6427 | 0.7000 | 0.6202 | 0.6202 | 5,573 | -0.02(-3.50%) |
Nov 04, 2022 | 0.6200 | 0.7000 | 0.6200 | 0.6427 | 23,123 | +0.00(+0.42%) |
Nov 03, 2022 | 0.6060 | 0.6498 | 0.6060 | 0.6400 | 9,145 | +0.01(+2.11%) |
Nov 02, 2022 | 0.6353 | 0.6698 | 0.6010 | 0.6268 | 11,619 | +0.01(+1.41%) |
Nov 01, 2022 | 0.6831 | 0.6831 | 0.6181 | 0.6181 | 24,157 | +0.01(+0.90%) |
Oct 31, 2022 | 0.5900 | 0.6700 | 0.5900 | 0.6126 | 12,020 | +0.01(+2.48%) |
Oct 28, 2022 | 0.6100 | 0.6799 | 0.5900 | 0.5978 | 14,265 | -0.01(-2.32%) |
Oct 27, 2022 | 0.6060 | 0.6245 | 0.5657 | 0.6120 | 42,159 | +0.03(+5.52%) |
Oct 26, 2022 | 0.6100 | 0.6400 | 0.5800 | 0.5800 | 43,930 | -0.07(-10.80%) |
Oct 25, 2022 | 0.5900 | 0.6769 | 0.5900 | 0.6502 | 33,547 | +0.05(+8.37%) |
Oct 24, 2022 | 0.6200 | 0.6172 | 0.5600 | 0.6000 | 69,010 | +0.01(+2.08%) |
Oct 21, 2022 | 0.5800 | 0.6150 | 0.5561 | 0.5878 | 18,943 | -0.01(-2.05%) |
Oct 20, 2022 | 0.7300 | 0.7300 | 0.6001 | 0.6001 | 9,208 | -0.08(-12.38%) |
Oct 19, 2022 | 0.6600 | 0.7300 | 0.6600 | 0.6849 | 20,579 | +0.03(+4.71%) |
Oct 18, 2022 | 0.6700 | 0.6800 | 0.6154 | 0.6541 | 14,227 | +0.00(+0.63%) |
Oct 17, 2022 | 0.5624 | 0.6700 | 0.5624 | 0.6500 | 30,891 | +0.07(+12.30%) |
Oct 14, 2022 | 0.5550 | 0.6000 | 0.5412 | 0.5788 | 37,025 | +0.05(+9.66%) |
Oct 13, 2022 | 0.6499 | 0.6600 | 0.5277 | 0.5278 | 111,165 | -0.13(-19.80%) |
Oct 12, 2022 | 0.7212 | 0.7212 | 0.6581 | 0.6581 | 21,647 | -0.05(-7.34%) |
Oct 11, 2022 | 0.7121 | 0.7498 | 0.6900 | 0.7102 | 10,141 | +0.02(+2.90%) |
Oct 10, 2022 | 0.6930 | 0.7474 | 0.6889 | 0.6902 | 17,410 | -0.00(-0.23%) |
Oct 07, 2022 | 0.8110 | 0.8200 | 0.6918 | 0.6918 | 52,391 | -0.05(-6.51%) |
Oct 06, 2022 | 0.7399 | 0.7770 | 0.7023 | 0.7400 | 8,775 | +0.02(+2.75%) |
Oct 05, 2022 | 0.7038 | 0.7300 | 0.7038 | 0.7202 | 14,448 | -0.01(-0.69%) |
Oct 04, 2022 | 0.6937 | 0.7833 | 0.6673 | 0.7252 | 28,013 | +0.03(+4.45%) |
Oct 03, 2022 | 0.7060 | 0.7159 | 0.6197 | 0.6943 | 20,394 | +0.02(+3.49%) |
Sep 30, 2022 | 0.7059 | 0.7284 | 0.6709 | 0.6709 | 18,424 | -0.03(-4.17%) |
Sep 29, 2022 | 0.8300 | 0.8300 | 0.7000 | 0.7001 | 63,328 | -0.10(-12.49%) |
Sep 28, 2022 | 0.9400 | 0.8982 | 0.7501 | 0.8000 | 144,158 | -0.22(-21.95%) |
Sep 27, 2022 | 0.9999 | 1.060 | 0.9200 | 1.025 | 94,423 | +0.11(+11.57%) |
Sep 26, 2022 | 0.8600 | 0.9992 | 0.8585 | 0.9187 | 71,238 | +0.07(+8.10%) |
Sep 23, 2022 | 0.7970 | 0.8500 | 0.7950 | 0.8499 | 32,658 | +0.05(+6.64%) |
Sep 22, 2022 | 0.8300 | 0.8308 | 0.7900 | 0.7970 | 57,141 | -0.05(-5.47%) |
Sep 21, 2022 | 0.8849 | 0.9000 | 0.8321 | 0.8431 | 63,613 | -0.02(-1.99%) |
Sep 20, 2022 | 0.8812 | 0.9571 | 0.8500 | 0.8602 | 61,733 | -0.05(-5.75%) |
Sep 19, 2022 | 0.9000 | 0.9505 | 0.8601 | 0.9127 | 30,704 | +0.01(+1.07%) |
Sep 16, 2022 | 1.120 | 1.120 | 0.9030 | 0.9030 | 135,740 | -0.04(-4.01%) |
Sep 15, 2022 | 0.9300 | 1.047 | 0.9200 | 0.9407 | 45,729 | -0.03(-3.02%) |
Sep 14, 2022 | 1.010 | 1.050 | 0.9600 | 0.9700 | 28,165 | -0.07(-6.73%) |
Sep 13, 2022 | 1.080 | 1.110 | 1.010 | 1.040 | 20,038 | -0.08(-7.14%) |
Sep 12, 2022 | 1.070 | 1.190 | 1.050 | 1.120 | 34,501 | +0.06(+5.66%) |
Sep 09, 2022 | 1.017 | 1.080 | 0.9971 | 1.060 | 34,772 | +0.06(+6.31%) |
Sep 08, 2022 | 1.000 | 1.080 | 0.9700 | 0.9971 | 29,954 | -0.00(-0.29%) |
Sep 07, 2022 | 1.090 | 1.090 | 0.9700 | 1.000 | 13,067 | -0.01(-0.99%) |
Sep 06, 2022 | 1.080 | 1.080 | 1.000 | 1.010 | 18,509 | -0.03(-2.88%) |
Sep 02, 2022 | 0.9500 | 1.040 | 0.9500 | 1.040 | 40,277 | +0.02(+1.96%) |