Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.3850 | 0.4000 | 0.2500 | 0.3500 | 72,365 | +0.01(+1.45%) |
Jul 29, 2021 | 0.3500 | 0.3600 | 0.3201 | 0.3450 | 46,467 | +0.00(+1.47%) |
Jul 28, 2021 | 0.3200 | 0.3500 | 0.3000 | 0.3400 | 33,183 | +0.03(+9.68%) |
Jul 27, 2021 | 0.3000 | 0.3300 | 0.2700 | 0.3100 | 96,198 | +0.01(+3.33%) |
Jul 26, 2021 | 0.2400 | 0.3000 | 0.2150 | 0.3000 | 259,087 | +0.08(+39.47%) |
Jul 23, 2021 | 0.3460 | 0.3460 | 0.2000 | 0.2151 | 52,726 | -0.02(-6.76%) |
Jul 22, 2021 | 0.2500 | 0.3500 | 0.2200 | 0.2307 | 28,919 | -0.04(-14.52%) |
Jul 21, 2021 | 0.2000 | 0.3300 | 0.2000 | 0.2699 | 84,757 | +0.06(+28.52%) |
Jul 20, 2021 | 0.1900 | 0.2600 | 0.1900 | 0.2100 | 138,565 | +0.00(+0.00%) |
Jul 19, 2021 | 0.2500 | 0.2845 | 0.1250 | 0.2100 | 441,681 | -0.04(-16.00%) |
Jul 16, 2021 | 0.3000 | 0.3600 | 0.2500 | 0.2500 | 150,527 | -0.06(-19.35%) |
Jul 15, 2021 | 0.3030 | 0.3492 | 0.3003 | 0.3100 | 55,832 | -0.04(-11.43%) |
Jul 14, 2021 | 0.4000 | 0.4000 | 0.3200 | 0.3500 | 123,128 | -0.05(-11.95%) |
Jul 13, 2021 | 0.3450 | 0.3975 | 0.3450 | 0.3975 | 53,466 | -0.00(-0.63%) |
Jul 12, 2021 | 0.4500 | 0.4500 | 0.3705 | 0.4000 | 14,027 | -0.01(-2.44%) |
Jul 09, 2021 | 0.3705 | 0.4585 | 0.3695 | 0.4100 | 56,391 | +0.02(+4.99%) |
Jul 08, 2021 | 0.4300 | 0.4300 | 0.3750 | 0.3905 | 53,046 | -0.01(-2.55%) |
Jul 07, 2021 | 0.4055 | 0.4700 | 0.4000 | 0.4007 | 28,399 | -0.03(-6.81%) |
Jul 06, 2021 | 0.4700 | 0.4700 | 0.4060 | 0.4300 | 16,880 | +0.02(+4.62%) |
Jul 02, 2021 | 0.4100 | 0.4600 | 0.4010 | 0.4110 | 26,123 | +0.01(+2.75%) |
Jul 01, 2021 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 53,951 | -0.03(-6.98%) |
Jun 30, 2021 | 0.4200 | 0.4700 | 0.4200 | 0.4300 | 54,096 | -0.02(-4.44%) |
Jun 29, 2021 | 0.4025 | 0.4700 | 0.4025 | 0.4500 | 170,766 | +0.04(+11.11%) |
Jun 28, 2021 | 0.4000 | 0.4490 | 0.4000 | 0.4050 | 25,927 | +0.01(+1.25%) |
Jun 25, 2021 | 0.4440 | 0.4490 | 0.3850 | 0.4000 | 22,130 | -0.04(-8.88%) |
Jun 24, 2021 | 0.4500 | 0.4500 | 0.3721 | 0.4390 | 55,023 | +0.09(+25.04%) |
Jun 23, 2021 | 0.3900 | 0.4500 | 0.3050 | 0.3511 | 109,982 | -0.02(-5.11%) |
Jun 22, 2021 | 0.4045 | 0.4700 | 0.3120 | 0.3700 | 232,718 | -0.02(-3.90%) |
Jun 21, 2021 | 0.4000 | 0.4050 | 0.3700 | 0.3850 | 101,178 | -0.02(-3.75%) |
Jun 18, 2021 | 0.4300 | 0.4500 | 0.4000 | 0.4000 | 104,636 | -0.04(-8.99%) |
Jun 17, 2021 | 0.4400 | 0.4700 | 0.4325 | 0.4395 | 223,319 | -0.02(-4.87%) |
Jun 16, 2021 | 0.4751 | 0.5000 | 0.4600 | 0.4620 | 171,373 | -0.04(-7.60%) |
Jun 15, 2021 | 0.5500 | 0.5500 | 0.4600 | 0.5000 | 168,654 | -0.04(-7.41%) |
Jun 14, 2021 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 56,859 | +0.00(+0.00%) |
Jun 11, 2021 | 0.5350 | 0.5550 | 0.5300 | 0.5400 | 43,260 | +0.00(+0.00%) |
Jun 10, 2021 | 0.5700 | 0.5990 | 0.5300 | 0.5400 | 192,233 | -0.03(-5.26%) |
Jun 09, 2021 | 0.6300 | 0.6300 | 0.5500 | 0.5700 | 42,630 | -0.06(-8.80%) |
Jun 08, 2021 | 0.6000 | 0.6300 | 0.5300 | 0.6250 | 97,729 | +0.03(+4.27%) |
Jun 07, 2021 | 0.5350 | 0.6000 | 0.5200 | 0.5994 | 51,438 | +0.06(+11.00%) |
Jun 04, 2021 | 0.5750 | 0.6000 | 0.5100 | 0.5400 | 46,269 | -0.03(-5.26%) |
Jun 03, 2021 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 136,191 | -0.03(-5.00%) |
Jun 02, 2021 | 0.6500 | 0.6600 | 0.5900 | 0.6000 | 63,146 | -0.02(-3.23%) |
Jun 01, 2021 | 0.5200 | 0.6200 | 0.5000 | 0.6200 | 153,714 | +0.10(+19.23%) |
May 28, 2021 | 0.5058 | 0.6000 | 0.5000 | 0.5200 | 122,509 | -0.06(-10.34%) |
May 27, 2021 | 0.5900 | 0.6200 | 0.5100 | 0.5800 | 110,356 | -0.02(-3.33%) |
May 26, 2021 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 55,306 | -0.03(-4.76%) |
May 25, 2021 | 0.6400 | 0.6500 | 0.5800 | 0.6300 | 23,342 | -0.01(-1.56%) |
May 24, 2021 | 0.6750 | 0.7000 | 0.5650 | 0.6400 | 114,844 | -0.04(-5.88%) |
May 21, 2021 | 0.6650 | 0.7050 | 0.6650 | 0.6800 | 22,466 | +0.01(+1.90%) |
May 20, 2021 | 0.6500 | 0.7450 | 0.6500 | 0.6673 | 38,577 | +0.02(+2.66%) |
May 19, 2021 | 0.7050 | 0.7275 | 0.5804 | 0.6500 | 98,999 | -0.07(-9.72%) |
May 18, 2021 | 0.6950 | 0.8000 | 0.6800 | 0.7200 | 88,447 | -0.03(-4.00%) |
May 17, 2021 | 0.7500 | 0.7600 | 0.6600 | 0.7500 | 62,722 | +0.05(+7.14%) |
May 14, 2021 | 0.7100 | 0.7400 | 0.6625 | 0.7000 | 62,834 | +0.04(+6.06%) |
May 13, 2021 | 0.6650 | 0.6799 | 0.6500 | 0.6600 | 50,026 | -0.01(-1.49%) |
May 12, 2021 | 0.6810 | 0.7560 | 0.6600 | 0.6700 | 73,143 | -0.02(-2.19%) |
May 11, 2021 | 0.7000 | 0.7700 | 0.6510 | 0.6850 | 133,217 | -0.01(-2.14%) |
May 10, 2021 | 0.7900 | 0.7900 | 0.7000 | 0.7000 | 82,777 | -0.02(-2.78%) |
May 07, 2021 | 0.8200 | 0.8300 | 0.7200 | 0.7200 | 44,597 | -0.07(-8.80%) |
May 06, 2021 | 0.8100 | 0.9000 | 0.7500 | 0.7895 | 45,375 | -0.02(-3.01%) |
May 05, 2021 | 0.7750 | 0.8499 | 0.7750 | 0.8140 | 25,474 | +0.00(+0.49%) |
May 04, 2021 | 0.7850 | 0.8800 | 0.7700 | 0.8100 | 69,256 | -0.05(-5.81%) |