Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.4152 | 0.4228 | 0.4000 | 0.4080 | 126,775 | +0.00(+0.74%) |
Jul 29, 2021 | 0.4021 | 0.4290 | 0.3875 | 0.4050 | 131,694 | -0.01(-2.74%) |
Jul 28, 2021 | 0.4379 | 0.4379 | 0.4050 | 0.4164 | 126,005 | +0.00(+0.22%) |
Jul 27, 2021 | 0.4181 | 0.4250 | 0.4000 | 0.4155 | 271,078 | +0.01(+1.59%) |
Jul 26, 2021 | 0.4210 | 0.4313 | 0.4000 | 0.4090 | 660,916 | -0.01(-2.85%) |
Jul 23, 2021 | 0.4251 | 0.4302 | 0.4001 | 0.4210 | 438,452 | -0.00(-0.05%) |
Jul 22, 2021 | 0.4550 | 0.4550 | 0.4142 | 0.4212 | 63,194 | -0.01(-2.55%) |
Jul 21, 2021 | 0.4374 | 0.4374 | 0.4200 | 0.4322 | 175,766 | -0.00(-0.30%) |
Jul 20, 2021 | 0.4100 | 0.4400 | 0.4050 | 0.4335 | 484,584 | +0.01(+3.31%) |
Jul 19, 2021 | 0.4200 | 0.4655 | 0.3944 | 0.4196 | 275,921 | -0.02(-4.72%) |
Jul 16, 2021 | 0.4404 | 0.4531 | 0.4350 | 0.4404 | 67,393 | -0.00(-0.47%) |
Jul 15, 2021 | 0.4400 | 0.4563 | 0.4350 | 0.4425 | 216,296 | -0.01(-3.02%) |
Jul 14, 2021 | 0.4377 | 0.4600 | 0.4370 | 0.4563 | 301,084 | -0.00(-0.37%) |
Jul 13, 2021 | 0.5035 | 0.5035 | 0.4400 | 0.4580 | 363,640 | -0.03(-6.34%) |
Jul 12, 2021 | 0.4750 | 0.4903 | 0.4642 | 0.4890 | 220,401 | -0.01(-2.20%) |
Jul 09, 2021 | 0.4948 | 0.5145 | 0.4830 | 0.5000 | 185,061 | +0.01(+1.05%) |
Jul 08, 2021 | 0.5100 | 0.5313 | 0.4850 | 0.4948 | 255,526 | -0.03(-4.94%) |
Jul 07, 2021 | 0.5563 | 0.5563 | 0.5006 | 0.5205 | 208,081 | -0.03(-5.02%) |
Jul 06, 2021 | 0.5482 | 0.5543 | 0.5379 | 0.5480 | 159,270 | +0.01(+1.48%) |
Jul 02, 2021 | 0.5500 | 0.5700 | 0.5250 | 0.5400 | 596,354 | +0.00(+0.00%) |
Jul 01, 2021 | 0.5770 | 0.5770 | 0.5200 | 0.5400 | 141,970 | -0.01(-1.69%) |
Jun 30, 2021 | 0.4845 | 0.5493 | 0.4800 | 0.5493 | 451,554 | +0.04(+8.04%) |
Jun 29, 2021 | 0.5995 | 0.6000 | 0.4830 | 0.5084 | 1,057,919 | -0.09(-14.55%) |
Jun 28, 2021 | 0.6251 | 0.6424 | 0.5900 | 0.5950 | 345,506 | -0.04(-5.56%) |
Jun 25, 2021 | 0.6608 | 0.6608 | 0.6250 | 0.6300 | 122,317 | +0.00(+0.27%) |
Jun 24, 2021 | 0.6540 | 0.6540 | 0.6200 | 0.6283 | 238,526 | +0.01(+0.85%) |
Jun 23, 2021 | 0.6371 | 0.6400 | 0.6200 | 0.6230 | 68,156 | -0.01(-2.12%) |
Jun 22, 2021 | 0.6400 | 0.6470 | 0.6121 | 0.6365 | 153,191 | +0.00(+0.71%) |
Jun 21, 2021 | 0.6121 | 0.6468 | 0.5900 | 0.6320 | 211,344 | -0.01(-1.77%) |
Jun 18, 2021 | 0.6160 | 0.6750 | 0.6160 | 0.6434 | 232,390 | -0.00(-0.16%) |
Jun 17, 2021 | 0.6197 | 0.6466 | 0.6130 | 0.6444 | 480,850 | +0.03(+4.53%) |
Jun 16, 2021 | 0.6237 | 0.6331 | 0.6121 | 0.6165 | 251,510 | -0.01(-1.28%) |
Jun 15, 2021 | 0.6200 | 0.6245 | 0.5901 | 0.6245 | 282,580 | +0.01(+1.96%) |
Jun 14, 2021 | 0.6500 | 0.6500 | 0.5890 | 0.6125 | 606,832 | +0.03(+5.60%) |
Jun 11, 2021 | 0.6010 | 0.6220 | 0.5590 | 0.5800 | 527,902 | -0.02(-2.60%) |
Jun 10, 2021 | 0.5325 | 0.6000 | 0.4900 | 0.5955 | 1,207,243 | +0.11(+21.51%) |
Jun 09, 2021 | 0.4935 | 0.5200 | 0.4800 | 0.4901 | 300,690 | -0.00(-0.65%) |
Jun 08, 2021 | 0.4920 | 0.5179 | 0.4743 | 0.4933 | 143,202 | -0.02(-4.08%) |
Jun 07, 2021 | 0.5560 | 0.5560 | 0.5100 | 0.5143 | 373,506 | +0.00(+0.12%) |
Jun 04, 2021 | 0.4981 | 0.5365 | 0.4981 | 0.5137 | 140,511 | -0.00(-0.06%) |
Jun 03, 2021 | 0.5350 | 0.5548 | 0.4870 | 0.5140 | 359,809 | -0.02(-3.47%) |
Jun 02, 2021 | 0.5800 | 0.5800 | 0.4900 | 0.5325 | 405,960 | +0.04(+7.08%) |
Jun 01, 2021 | 0.4512 | 0.5141 | 0.4187 | 0.4973 | 661,232 | +0.09(+21.09%) |
May 28, 2021 | 0.3975 | 0.4494 | 0.3975 | 0.4107 | 242,163 | -0.02(-4.49%) |
May 27, 2021 | 0.4321 | 0.4787 | 0.4300 | 0.4300 | 212,515 | -0.01(-2.49%) |
May 26, 2021 | 0.4664 | 0.4700 | 0.4400 | 0.4410 | 186,106 | -0.01(-2.24%) |
May 25, 2021 | 0.4561 | 0.4895 | 0.4511 | 0.4511 | 222,973 | -0.03(-6.99%) |
May 24, 2021 | 0.4594 | 0.5189 | 0.4594 | 0.4850 | 116,955 | +0.00(+0.50%) |
May 21, 2021 | 0.5118 | 0.5118 | 0.4750 | 0.4826 | 76,421 | +0.01(+2.46%) |
May 20, 2021 | 0.4380 | 0.5021 | 0.4380 | 0.4710 | 119,514 | +0.01(+2.17%) |
May 19, 2021 | 0.4968 | 0.4968 | 0.4489 | 0.4610 | 205,554 | -0.01(-1.81%) |
May 18, 2021 | 0.4550 | 0.5370 | 0.4500 | 0.4695 | 694,499 | +0.00(+0.97%) |
May 17, 2021 | 0.4690 | 0.4830 | 0.4400 | 0.4650 | 98,578 | +0.01(+1.84%) |
May 14, 2021 | 0.4670 | 0.4670 | 0.4450 | 0.4566 | 65,903 | -0.00(-0.65%) |
May 13, 2021 | 0.4340 | 0.5100 | 0.4340 | 0.4596 | 160,447 | -0.02(-3.24%) |
May 12, 2021 | 0.4300 | 0.4980 | 0.4300 | 0.4750 | 227,763 | +0.01(+1.32%) |
May 11, 2021 | 0.4570 | 0.4749 | 0.4250 | 0.4688 | 409,070 | -0.00(-0.26%) |
May 10, 2021 | 0.4671 | 0.4769 | 0.4282 | 0.4700 | 549,398 | -0.02(-3.33%) |
May 07, 2021 | 0.5230 | 0.5230 | 0.4750 | 0.4862 | 492,639 | -0.03(-5.04%) |
May 06, 2021 | 0.5290 | 0.5290 | 0.5036 | 0.5120 | 288,123 | -0.02(-3.21%) |
May 05, 2021 | 0.5083 | 0.5300 | 0.5083 | 0.5290 | 140,037 | +0.02(+4.75%) |
May 04, 2021 | 0.4996 | 0.5240 | 0.4996 | 0.5050 | 256,343 | -0.03(-4.75%) |