Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.5489 | 0.5562 | 0.5200 | 0.5333 | 419,966 | -0.01(-1.24%) |
Jul 29, 2021 | 0.5740 | 0.5800 | 0.5400 | 0.5400 | 389,384 | -0.03(-4.51%) |
Jul 28, 2021 | 0.5721 | 0.5800 | 0.5539 | 0.5655 | 208,097 | -0.00(-0.84%) |
Jul 27, 2021 | 0.6000 | 0.6000 | 0.5605 | 0.5703 | 265,549 | -0.02(-3.68%) |
Jul 26, 2021 | 0.6254 | 0.6254 | 0.5726 | 0.5921 | 175,865 | -0.01(-1.56%) |
Jul 23, 2021 | 0.6320 | 0.6320 | 0.5789 | 0.6015 | 147,565 | +0.00(+0.70%) |
Jul 22, 2021 | 0.5982 | 0.6206 | 0.5726 | 0.5973 | 374,220 | -0.00(-0.13%) |
Jul 21, 2021 | 0.5453 | 0.6070 | 0.5341 | 0.5981 | 621,091 | +0.06(+11.75%) |
Jul 20, 2021 | 0.5550 | 0.5650 | 0.5188 | 0.5352 | 472,558 | +0.02(+2.92%) |
Jul 19, 2021 | 0.5460 | 0.5524 | 0.5022 | 0.5200 | 796,980 | -0.03(-4.76%) |
Jul 16, 2021 | 0.5963 | 0.5963 | 0.5397 | 0.5460 | 306,882 | -0.03(-5.86%) |
Jul 15, 2021 | 0.5800 | 0.6165 | 0.5448 | 0.5800 | 1,047,650 | +0.04(+7.05%) |
Jul 14, 2021 | 0.5529 | 0.5950 | 0.5370 | 0.5418 | 1,093,627 | -0.03(-5.45%) |
Jul 13, 2021 | 0.6199 | 0.6256 | 0.5351 | 0.5730 | 2,175,209 | -0.06(-9.76%) |
Jul 12, 2021 | 0.7025 | 0.7131 | 0.5900 | 0.6350 | 839,649 | -0.06(-9.13%) |
Jul 09, 2021 | 0.7200 | 0.7200 | 0.6850 | 0.6988 | 414,295 | +0.02(+2.28%) |
Jul 08, 2021 | 0.7275 | 0.7275 | 0.6750 | 0.6832 | 571,515 | -0.05(-6.64%) |
Jul 07, 2021 | 0.6981 | 0.7450 | 0.6472 | 0.7318 | 1,461,131 | +0.02(+3.42%) |
Jul 06, 2021 | 0.7486 | 0.7640 | 0.6958 | 0.7076 | 898,675 | -0.05(-6.40%) |
Jul 02, 2021 | 0.8050 | 0.8175 | 0.7400 | 0.7560 | 582,505 | -0.05(-6.67%) |
Jul 01, 2021 | 0.7447 | 0.8250 | 0.7447 | 0.8100 | 69,122 | +0.02(+2.97%) |
Jun 30, 2021 | 0.7700 | 0.8282 | 0.7344 | 0.7866 | 1,459,672 | +0.01(+1.24%) |
Jun 29, 2021 | 0.8164 | 0.8300 | 0.7700 | 0.7770 | 402,473 | -0.06(-7.42%) |
Jun 28, 2021 | 0.8900 | 0.9098 | 0.7900 | 0.8393 | 720,764 | -0.07(-7.77%) |
Jun 25, 2021 | 0.8320 | 0.9300 | 0.8197 | 0.9100 | 1,953,381 | +0.07(+8.90%) |
Jun 24, 2021 | 0.8500 | 0.8750 | 0.7100 | 0.8356 | 3,834,534 | -0.20(-19.65%) |
Jun 22, 2021 | 1.040 | 1.040 | 1.040 | 0 | +0.14(+15.26%) | |
Jun 21, 2021 | 0.8844 | 0.9500 | 0.8844 | 0.9023 | 545,802 | +0.01(+1.53%) |
Jun 18, 2021 | 0.8493 | 0.9369 | 0.7725 | 0.8887 | 1,222,325 | +0.03(+3.19%) |
Jun 17, 2021 | 0.8330 | 0.8894 | 0.8104 | 0.8612 | 701,552 | +0.01(+1.75%) |
Jun 16, 2021 | 0.7960 | 0.8742 | 0.7500 | 0.8464 | 650,569 | +0.07(+8.51%) |
Jun 15, 2021 | 0.9176 | 0.9379 | 0.7733 | 0.7800 | 1,502,132 | -0.13(-14.10%) |
Jun 14, 2021 | 0.8485 | 0.9391 | 0.8200 | 0.9080 | 1,696,507 | +0.08(+9.58%) |
Jun 11, 2021 | 0.6874 | 0.8300 | 0.6401 | 0.8286 | 1,351,862 | +0.12(+17.43%) |
Jun 10, 2021 | 0.6399 | 0.7365 | 0.6173 | 0.7056 | 1,101,781 | +0.09(+14.01%) |
Jun 09, 2021 | 0.6482 | 0.6556 | 0.6126 | 0.6189 | 591,714 | -0.01(-1.45%) |
Jun 08, 2021 | 0.6500 | 0.6905 | 0.6000 | 0.6280 | 985,584 | -0.02(-3.38%) |
Jun 07, 2021 | 0.5430 | 0.6501 | 0.5295 | 0.6500 | 1,632,188 | +0.10(+18.18%) |
Jun 04, 2021 | 0.5197 | 0.5500 | 0.5021 | 0.5500 | 250,612 | +0.04(+6.80%) |
Jun 03, 2021 | 0.5272 | 0.5400 | 0.5000 | 0.5150 | 587,201 | -0.02(-3.03%) |
Jun 02, 2021 | 0.5200 | 0.5493 | 0.4830 | 0.5311 | 757,285 | +0.01(+2.79%) |
Jun 01, 2021 | 0.5460 | 0.9210 | 0.5100 | 0.5167 | 895,472 | -0.01(-1.20%) |
May 28, 2021 | 0.5353 | 0.5555 | 0.5200 | 0.5230 | 386,108 | -0.01(-1.71%) |
May 27, 2021 | 0.5554 | 0.5600 | 0.5261 | 0.5321 | 352,180 | -0.02(-3.95%) |
May 26, 2021 | 0.5700 | 0.5700 | 0.5400 | 0.5540 | 283,668 | -0.01(-1.07%) |
May 25, 2021 | 0.5750 | 0.5815 | 0.5594 | 0.5600 | 293,059 | -0.03(-5.08%) |
May 24, 2021 | 0.5901 | 0.5901 | 0.5580 | 0.5900 | 329,245 | +0.02(+2.88%) |
May 21, 2021 | 0.5599 | 0.5735 | 0.5426 | 0.5735 | 317,523 | +0.02(+2.96%) |
May 20, 2021 | 0.5597 | 0.5597 | 0.5121 | 0.5570 | 185,170 | +0.03(+5.09%) |
May 19, 2021 | 0.5500 | 0.5600 | 0.5174 | 0.5300 | 268,892 | -0.03(-5.54%) |
May 18, 2021 | 0.5569 | 0.5867 | 0.5315 | 0.5611 | 260,881 | +0.01(+1.65%) |
May 17, 2021 | 0.5900 | 0.6117 | 0.5277 | 0.5520 | 499,166 | -0.05(-8.14%) |
May 14, 2021 | 0.5754 | 0.6100 | 0.5201 | 0.6009 | 976,122 | +0.07(+13.44%) |
May 13, 2021 | 0.5548 | 0.6121 | 0.5120 | 0.5297 | 613,408 | -0.02(-3.69%) |
May 12, 2021 | 0.5500 | 0.6200 | 0.5000 | 0.5500 | 595,622 | +0.01(+2.08%) |
May 11, 2021 | 0.5000 | 0.5573 | 0.4500 | 0.5388 | 1,457,311 | +0.02(+3.14%) |
May 10, 2021 | 0.5620 | 0.5620 | 0.5100 | 0.5224 | 487,388 | -0.01(-2.63%) |
May 07, 2021 | 0.5500 | 0.5650 | 0.5177 | 0.5365 | 672,967 | -0.01(-1.90%) |
May 06, 2021 | 0.5600 | 0.5819 | 0.4950 | 0.5469 | 1,396,462 | -0.01(-2.34%) |
May 05, 2021 | 0.5879 | 0.5921 | 0.5519 | 0.5600 | 663,091 | -0.02(-2.91%) |
May 04, 2021 | 0.6000 | 0.6224 | 0.5600 | 0.5768 | 511,014 | -0.03(-5.46%) |