Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.050 | 1.050 | 0.9700 | 0.9860 | 76,242 | -0.07(-6.98%) |
Sep 29, 2022 | 1.060 | 1.060 | 1.040 | 1.060 | 22,936 | -0.01(-0.93%) |
Sep 28, 2022 | 1.040 | 1.090 | 1.035 | 1.070 | 25,116 | +0.02(+1.90%) |
Sep 27, 2022 | 1.080 | 1.110 | 1.036 | 1.050 | 40,450 | +0.01(+0.96%) |
Sep 26, 2022 | 1.040 | 1.060 | 1.030 | 1.040 | 40,177 | -0.02(-1.89%) |
Sep 23, 2022 | 1.120 | 1.130 | 1.050 | 1.060 | 33,730 | -0.05(-4.50%) |
Sep 22, 2022 | 1.110 | 1.150 | 1.080 | 1.110 | 68,323 | -0.05(-4.31%) |
Sep 21, 2022 | 1.200 | 1.200 | 1.110 | 1.160 | 114,765 | -0.05(-4.13%) |
Sep 20, 2022 | 1.280 | 1.290 | 1.200 | 1.210 | 79,797 | -0.08(-6.20%) |
Sep 19, 2022 | 1.310 | 1.330 | 1.280 | 1.290 | 31,530 | -0.05(-3.73%) |
Sep 16, 2022 | 1.340 | 1.368 | 1.300 | 1.340 | 49,398 | -0.04(-2.90%) |
Sep 15, 2022 | 1.360 | 1.400 | 1.350 | 1.380 | 57,936 | +0.01(+0.73%) |
Sep 14, 2022 | 1.400 | 1.450 | 1.360 | 1.370 | 104,302 | -0.03(-2.14%) |
Sep 13, 2022 | 1.380 | 1.470 | 1.370 | 1.400 | 298,676 | -0.02(-1.41%) |
Sep 12, 2022 | 1.420 | 1.470 | 1.400 | 1.420 | 84,152 | -0.01(-0.70%) |
Sep 09, 2022 | 1.400 | 1.440 | 1.370 | 1.430 | 75,508 | +0.04(+2.88%) |
Sep 08, 2022 | 1.500 | 1.500 | 1.290 | 1.390 | 126,301 | -0.01(-0.71%) |
Sep 07, 2022 | 1.440 | 1.440 | 1.370 | 1.400 | 43,372 | -0.01(-0.71%) |
Sep 06, 2022 | 1.440 | 1.440 | 1.370 | 1.410 | 58,457 | -0.03(-2.08%) |
Sep 02, 2022 | 1.420 | 1.460 | 1.379 | 1.440 | 64,079 | -0.03(-2.04%) |
Sep 01, 2022 | 1.470 | 1.480 | 1.420 | 1.470 | 33,920 | +0.00(+0.00%) |
Aug 31, 2022 | 1.410 | 1.480 | 1.410 | 1.470 | 50,243 | +0.01(+0.68%) |
Aug 30, 2022 | 1.450 | 1.520 | 1.405 | 1.460 | 80,718 | -0.02(-1.35%) |
Aug 29, 2022 | 1.570 | 1.570 | 1.420 | 1.480 | 64,677 | -0.04(-2.63%) |
Aug 26, 2022 | 1.450 | 1.520 | 1.450 | 1.520 | 41,476 | +0.04(+2.70%) |
Aug 25, 2022 | 1.500 | 1.540 | 1.460 | 1.480 | 59,939 | -0.04(-2.63%) |
Aug 24, 2022 | 1.480 | 1.530 | 1.450 | 1.520 | 50,423 | +0.05(+3.53%) |
Aug 23, 2022 | 1.470 | 1.500 | 1.420 | 1.468 | 69,132 | -0.02(-1.46%) |
Aug 22, 2022 | 1.500 | 1.500 | 1.460 | 1.490 | 40,112 | -0.01(-0.67%) |
Aug 19, 2022 | 1.560 | 1.560 | 1.500 | 1.500 | 84,192 | -0.04(-2.60%) |
Aug 18, 2022 | 1.600 | 1.600 | 1.530 | 1.540 | 82,708 | -0.02(-1.28%) |
Aug 17, 2022 | 1.560 | 1.630 | 1.500 | 1.560 | 185,977 | +0.03(+1.96%) |
Aug 16, 2022 | 1.540 | 1.560 | 1.510 | 1.530 | 171,488 | +0.01(+0.66%) |
Aug 15, 2022 | 1.480 | 1.530 | 1.450 | 1.520 | 155,776 | +0.05(+3.40%) |
Aug 12, 2022 | 1.400 | 1.490 | 1.400 | 1.470 | 194,416 | +0.05(+3.52%) |
Aug 11, 2022 | 1.460 | 1.490 | 1.390 | 1.420 | 163,263 | +0.00(+0.00%) |
Aug 10, 2022 | 1.460 | 1.490 | 1.360 | 1.420 | 345,003 | +0.03(+2.16%) |
Aug 09, 2022 | 1.400 | 1.430 | 1.390 | 1.390 | 167,407 | -0.04(-2.80%) |
Aug 08, 2022 | 1.450 | 1.470 | 1.400 | 1.430 | 208,518 | -0.02(-1.38%) |
Aug 05, 2022 | 1.480 | 1.500 | 1.380 | 1.450 | 513,173 | -0.12(-7.64%) |
Aug 04, 2022 | 1.750 | 1.900 | 1.540 | 1.570 | 2,943,891 | +0.09(+6.08%) |
Aug 03, 2022 | 1.410 | 1.590 | 1.400 | 1.480 | 906,732 | +0.07(+4.96%) |
Aug 02, 2022 | 1.370 | 1.445 | 1.370 | 1.410 | 135,653 | +0.04(+2.92%) |
Aug 01, 2022 | 1.430 | 1.460 | 1.350 | 1.370 | 162,198 | -0.07(-4.86%) |
Jul 29, 2022 | 1.500 | 1.500 | 1.420 | 1.440 | 119,759 | +0.02(+1.41%) |
Jul 28, 2022 | 1.450 | 1.493 | 1.400 | 1.420 | 81,458 | -0.05(-3.40%) |
Jul 27, 2022 | 1.380 | 1.494 | 1.360 | 1.470 | 368,280 | +0.09(+6.52%) |
Jul 26, 2022 | 1.500 | 1.541 | 1.380 | 1.380 | 212,827 | -0.12(-8.00%) |
Jul 25, 2022 | 1.490 | 1.550 | 1.460 | 1.500 | 189,930 | +1.34(+867.74%) |
Jul 22, 2022 | 0.1561 | 0.1645 | 0.1530 | 0.1550 | 1,964,568 | -0.00(-3.06%) |
Jul 21, 2022 | 0.1800 | 0.1800 | 0.1520 | 0.1599 | 4,958,691 | -0.01(-6.16%) |
Jul 20, 2022 | 0.1670 | 0.1828 | 0.1635 | 0.1704 | 4,333,172 | +0.01(+4.54%) |
Jul 19, 2022 | 0.1700 | 0.1747 | 0.1610 | 0.1630 | 1,190,095 | -0.00(-2.22%) |
Jul 18, 2022 | 0.1785 | 0.1790 | 0.1650 | 0.1667 | 2,359,453 | +0.00(+2.27%) |
Jul 15, 2022 | 0.2000 | 0.2000 | 0.1522 | 0.1630 | 9,047,702 | -0.07(-30.04%) |
Jul 14, 2022 | 0.2332 | 0.2385 | 0.2280 | 0.2330 | 299,926 | +0.01(+2.46%) |
Jul 13, 2022 | 0.2295 | 0.2399 | 0.2230 | 0.2274 | 707,606 | -0.01(-4.29%) |
Jul 12, 2022 | 0.2401 | 0.2450 | 0.2240 | 0.2376 | 411,346 | -0.00(-1.82%) |
Jul 11, 2022 | 0.2369 | 0.2500 | 0.2256 | 0.2420 | 854,083 | +0.00(+1.89%) |
Jul 08, 2022 | 0.2375 | 0.2375 | 0.2240 | 0.2375 | 353,845 | +0.01(+3.26%) |
Jul 07, 2022 | 0.2200 | 0.2300 | 0.2194 | 0.2300 | 622,689 | +0.01(+4.55%) |
Jul 06, 2022 | 0.2210 | 0.2300 | 0.2200 | 0.2200 | 365,974 | -0.01(-2.65%) |
Jul 05, 2022 | 0.2375 | 0.2375 | 0.2153 | 0.2260 | 863,878 | -0.00(-1.74%) |