Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.4500 | 0.5198 | 0.4230 | 0.4400 | 22,065 | -0.01(-2.22%) |
Sep 29, 2022 | 0.4301 | 0.4662 | 0.4149 | 0.4500 | 11,900 | -0.02(-4.26%) |
Sep 28, 2022 | 0.5800 | 0.5800 | 0.4249 | 0.4700 | 26,391 | +0.01(+1.29%) |
Sep 26, 2022 | 0.4640 | 0 | -0.10(-17.88%) | |||
Sep 23, 2022 | 0.5199 | 0.5650 | 0.5099 | 0.5650 | 29,626 | +0.02(+4.63%) |
Sep 22, 2022 | 0.5400 | 0.5724 | 0.4780 | 0.5400 | 22,816 | -0.05(-8.47%) |
Sep 21, 2022 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 11,752 | +0.06(+10.59%) |
Sep 20, 2022 | 0.5900 | 0.6400 | 0.5335 | 0.5335 | 2,199 | -0.11(-16.64%) |
Sep 15, 2022 | 0.6400 | 0 | -0.06(-8.57%) | |||
Sep 13, 2022 | 0.7000 | 30 | +0.06(+9.37%) | |||
Sep 12, 2022 | 0.6493 | 0.6500 | 0.6350 | 0.6400 | 4,700 | +0.00(+0.02%) |
Sep 09, 2022 | 0.5735 | 0.6399 | 0.5336 | 0.6399 | 1,100 | -0.00(-0.02%) |
Sep 08, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 2,200 | -0.01(-1.54%) |
Sep 07, 2022 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 700 | +0.04(+6.57%) |
Sep 06, 2022 | 0.5718 | 0.6099 | 0.5718 | 0.6099 | 855 | +0.01(+1.65%) |
Sep 02, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 2,466 | +0.02(+3.45%) |
Sep 01, 2022 | 0.5500 | 0.6099 | 0.5254 | 0.5800 | 8,600 | -0.03(-4.90%) |
Aug 30, 2022 | 0.6099 | 0 | -0.01(-1.61%) | |||
Aug 29, 2022 | 0.6394 | 0.6399 | 0.5801 | 0.6199 | 4,023 | -0.03(-4.59%) |
Aug 26, 2022 | 0.6498 | 0.6498 | 0.6497 | 0.6497 | 2,114 | +0.04(+6.49%) |
Aug 25, 2022 | 0.6400 | 0.6600 | 0.6100 | 0.6101 | 5,100 | -0.03(-4.67%) |
Aug 24, 2022 | 0.5610 | 0.6799 | 0.5610 | 0.6400 | 9,350 | -0.03(-4.31%) |
Aug 23, 2022 | 0.6690 | 0.6690 | 0.5821 | 0.6688 | 4,500 | +0.05(+7.87%) |
Aug 22, 2022 | 0.6000 | 0.6399 | 0.5908 | 0.6200 | 5,463 | +0.05(+7.83%) |
Aug 19, 2022 | 0.5612 | 0.5900 | 0.5612 | 0.5750 | 8,299 | -0.15(-20.14%) |
Aug 18, 2022 | 0.7200 | 0.7200 | 0.5150 | 0.7200 | 45,453 | +0.07(+9.97%) |
Aug 17, 2022 | 0.8999 | 0.8999 | 0.6301 | 0.6547 | 36,566 | -0.39(-37.35%) |
Aug 16, 2022 | 1.200 | 1.200 | 1.000 | 1.045 | 41,346 | -0.25(-18.99%) |
Aug 15, 2022 | 1.300 | 1.300 | 1.170 | 1.290 | 27,765 | -0.03(-2.27%) |
Aug 12, 2022 | 1.060 | 1.390 | 1.060 | 1.320 | 45,596 | +0.27(+25.71%) |
Aug 11, 2022 | 1.050 | 1.050 | 1.020 | 1.050 | 9,292 | +0.05(+4.98%) |
Aug 10, 2022 | 1.010 | 1.050 | 1.000 | 1.000 | 8,298 | +0.02(+1.96%) |
Aug 09, 2022 | 1.050 | 1.050 | 0.9701 | 0.9810 | 21,172 | -0.05(-4.77%) |
Aug 08, 2022 | 1.140 | 1.240 | 1.010 | 1.030 | 43,250 | -0.07(-6.35%) |
Aug 05, 2022 | 1.030 | 1.100 | 1.010 | 1.100 | 33,110 | +0.06(+5.91%) |
Aug 04, 2022 | 1.050 | 1.180 | 1.000 | 1.039 | 34,650 | -0.01(-1.09%) |
Aug 03, 2022 | 1.380 | 1.380 | 0.9800 | 1.050 | 6,850 | +0.06(+5.53%) |
Aug 02, 2022 | 0.7900 | 1.010 | 0.7500 | 0.9950 | 174,685 | +0.30(+42.14%) |
Aug 01, 2022 | 0.7440 | 0.7575 | 0.6600 | 0.7000 | 29,071 | +0.06(+9.39%) |
Jul 29, 2022 | 0.6639 | 0.6639 | 0.6000 | 0.6399 | 8,637 | +0.05(+8.46%) |
Jul 28, 2022 | 0.6001 | 0.6269 | 0.5700 | 0.5900 | 41,879 | +0.01(+0.85%) |
Jul 27, 2022 | 0.6480 | 0.6900 | 0.5850 | 0.5850 | 41,372 | -0.03(-5.63%) |
Jul 26, 2022 | 0.6479 | 0.6700 | 0.6180 | 0.6199 | 14,100 | -0.02(-3.14%) |
Jul 25, 2022 | 0.6319 | 0.6479 | 0.6300 | 0.6400 | 10,590 | +0.01(+1.59%) |
Jul 22, 2022 | 0.6478 | 0.6478 | 0.5900 | 0.6300 | 6,400 | -0.02(-2.76%) |
Jul 21, 2022 | 0.6840 | 0.6840 | 0.6001 | 0.6479 | 9,012 | -0.02(-3.30%) |
Jul 20, 2022 | 0.5900 | 0.6798 | 0.5900 | 0.6700 | 44,851 | +0.08(+13.83%) |
Jul 19, 2022 | 0.5859 | 0.5900 | 0.5402 | 0.5886 | 6,591 | +0.02(+3.26%) |
Jul 18, 2022 | 0.5499 | 0.6374 | 0.5394 | 0.5700 | 24,568 | +0.05(+10.64%) |
Jul 15, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5152 | 8,491 | -0.02(-4.59%) |
Jul 14, 2022 | 0.5500 | 0.5500 | 0.5399 | 0.5400 | 1,806 | +0.02(+3.85%) |
Jul 13, 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 1,383 | -0.02(-2.80%) |
Jul 12, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5350 | 3,100 | +0.01(+0.94%) |
Jul 11, 2022 | 0.5500 | 0.5500 | 0.5038 | 0.5300 | 8,747 | -0.01(-1.85%) |
Jul 08, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 11,268 | +0.01(+1.93%) |
Jul 07, 2022 | 0.5400 | 0.5500 | 0.5250 | 0.5298 | 5,512 | +0.02(+3.88%) |
Jul 06, 2022 | 0.5499 | 0.5499 | 0.5088 | 0.5100 | 8,963 | +0.01(+2.22%) |
Jul 05, 2022 | 0.5000 | 0.5000 | 0.4989 | 0.4989 | 3,450 | +0.02(+5.03%) |