Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2022 | 0.2400 | 0.2650 | 0.2220 | 0.2242 | 1,498,625 | -0.01(-2.52%) |
Nov 03, 2022 | 0.3200 | 0.3500 | 0.2220 | 0.2300 | 2,112,053 | -0.10(-30.51%) |
Nov 02, 2022 | 0.4289 | 0.4318 | 0.3011 | 0.3310 | 362,542 | -0.06(-15.13%) |
Nov 01, 2022 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 62,019 | +0.01(+2.63%) |
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%) |
Aug 01, 2022 | 0.7450 | 0.7775 | 0.7181 | 0.7543 | 97,660 | +0.01(+1.25%) |
Jul 29, 2022 | 0.7450 | 0.7729 | 0.7174 | 0.7450 | 89,298 | -0.03(-3.73%) |
Jul 28, 2022 | 0.7729 | 0.8372 | 0.7682 | 0.7738 | 37,747 | -0.05(-5.57%) |
Jul 27, 2022 | 0.7133 | 0.8288 | 0.7133 | 0.8195 | 102,405 | +0.03(+4.34%) |
Jul 25, 2022 | 0.7854 | 81 | -0.02(-3.06%) | |||
Jul 21, 2022 | 0.8102 | 131 | +0.01(+1.05%) | |||
Jul 20, 2022 | 0.8014 | 0.8018 | 0.8008 | 0.8018 | 3,428 | -0.03(-3.95%) |
Jul 19, 2022 | 0.7748 | 0.8753 | 0.7573 | 0.8347 | 116,587 | +0.03(+3.81%) |
Jul 18, 2022 | 0.8044 | 0.8044 | 0.7939 | 0.8041 | 12,101 | -0.00(-0.03%) |
Jul 15, 2022 | 0.8488 | 0.8488 | 0.7763 | 0.8044 | 21,845 | +0.00(+0.44%) |
Jul 14, 2022 | 0.7636 | 0.8102 | 0.7623 | 0.8008 | 2,431 | -0.01(-1.79%) |
Jul 13, 2022 | 0.7915 | 0.8260 | 0.7553 | 0.8155 | 99,161 | -0.01(-1.05%) |
Jul 12, 2022 | 0.7450 | 0.8372 | 0.7450 | 0.8241 | 282,011 | +0.03(+4.00%) |
Jul 11, 2022 | 0.7366 | 0.8660 | 0.7366 | 0.7925 | 174,574 | +0.02(+2.68%) |
Jul 08, 2022 | 0.7180 | 0.7869 | 0.7125 | 0.7718 | 85,270 | +0.05(+6.26%) |
Jul 07, 2022 | 0.7077 | 0.7906 | 0.7077 | 0.7263 | 108,432 | +0.00(+0.00%) |
Jul 06, 2022 | 0.7822 | 0.7804 | 0.7077 | 0.7263 | 106,210 | -0.01(-1.27%) |
Jul 05, 2022 | 0.7804 | 0.9033 | 0.7077 | 0.7357 | 161,862 | -0.00(-0.33%) |
Jul 01, 2022 | 0.7450 | 0.7906 | 0.7208 | 0.7381 | 14,792 | -0.01(-0.93%) |
Jun 30, 2022 | 0.7915 | 0.8558 | 0.6612 | 0.7450 | 352,477 | -0.00(-0.40%) |
Jun 29, 2022 | 0.7822 | 0.8195 | 0.7366 | 0.7479 | 106,649 | -0.03(-4.38%) |
Jun 28, 2022 | 0.8846 | 0.8879 | 0.7543 | 0.7822 | 133,732 | -0.00(-0.12%) |
Jun 27, 2022 | 0.7872 | 0.8288 | 0.7357 | 0.7831 | 279,536 | +0.01(+1.34%) |
Jun 24, 2022 | 0.8220 | 0.8371 | 0.7543 | 0.7728 | 391,133 | -0.02(-2.36%) |
Jun 23, 2022 | 0.7729 | 0.8415 | 0.7450 | 0.7915 | 100,516 | +0.01(+1.19%) |
Jun 22, 2022 | 0.7948 | 0.8380 | 0.7636 | 0.7822 | 61,017 | -0.02(-2.93%) |
Jun 21, 2022 | 0.8288 | 0.8381 | 0.8008 | 0.8059 | 80,553 | -0.02(-2.76%) |
Jun 17, 2022 | 0.8660 | 0.8753 | 0.7915 | 0.8288 | 241,480 | -0.04(-4.30%) |
Jun 16, 2022 | 1.099 | 1.099 | 0.8195 | 0.8660 | 73,630 | +0.01(+1.54%) |
Jun 15, 2022 | 0.8566 | 0.8624 | 0.7822 | 0.8529 | 95,862 | -0.00(-0.45%) |
Jun 14, 2022 | 0.8977 | 0.9101 | 0.8474 | 0.8567 | 37,814 | -0.04(-4.56%) |
Jun 13, 2022 | 1.015 | 1.015 | 0.8754 | 0.8977 | 38,757 | -0.12(-11.56%) |
Jun 10, 2022 | 0.9871 | 1.043 | 0.9312 | 1.015 | 17,353 | +0.02(+1.87%) |
Jun 09, 2022 | 1.108 | 1.117 | 0.9577 | 0.9964 | 137,724 | -0.07(-6.14%) |
Jun 08, 2022 | 1.043 | 1.099 | 1.024 | 1.062 | 62,103 | +0.05(+4.59%) |
Jun 07, 2022 | 0.9219 | 1.015 | 0.9184 | 1.015 | 27,518 | +0.06(+5.83%) |
Jun 06, 2022 | 0.9498 | 0.9778 | 0.9498 | 0.9591 | 71,740 | +0.05(+5.12%) |
Jun 03, 2022 | 0.9405 | 0.9405 | 0.8847 | 0.9124 | 40,869 | +0.01(+1.01%) |
Jun 02, 2022 | 0.8846 | 0.9312 | 0.8614 | 0.9033 | 33,588 | -0.01(-1.02%) |