Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.4570 | 0.4570 | 0.4086 | 0.4183 | 134,673 | +0.00(+0.82%) |
Jul 29, 2021 | 0.4224 | 0.4414 | 0.4030 | 0.4149 | 885,732 | +0.02(+5.98%) |
Jul 28, 2021 | 0.3600 | 0.3927 | 0.3468 | 0.3915 | 639,426 | +0.05(+15.90%) |
Jul 27, 2021 | 0.3600 | 0.3860 | 0.3378 | 0.3378 | 207,259 | -0.01(-2.79%) |
Jul 26, 2021 | 0.3500 | 0.3675 | 0.3300 | 0.3475 | 351,321 | -0.00(-1.28%) |
Jul 23, 2021 | 0.3710 | 0.3774 | 0.3391 | 0.3520 | 302,815 | +0.00(+0.49%) |
Jul 22, 2021 | 0.3510 | 0.3800 | 0.3500 | 0.3503 | 387,049 | -0.02(-5.45%) |
Jul 21, 2021 | 0.3356 | 0.3707 | 0.3321 | 0.3705 | 622,965 | +0.03(+9.23%) |
Jul 20, 2021 | 0.3280 | 0.3625 | 0.3279 | 0.3392 | 710,335 | +0.01(+2.35%) |
Jul 19, 2021 | 0.3700 | 0.3700 | 0.3172 | 0.3314 | 1,480,862 | -0.02(-6.62%) |
Jul 16, 2021 | 0.4106 | 0.4174 | 0.3487 | 0.3549 | 1,868,537 | -0.06(-14.75%) |
Jul 15, 2021 | 0.4121 | 0.4490 | 0.4022 | 0.4163 | 119,729 | +0.01(+2.74%) |
Jul 14, 2021 | 0.4355 | 0.4410 | 0.4037 | 0.4052 | 408,343 | +0.01(+1.71%) |
Jul 13, 2021 | 0.3963 | 0.4315 | 0.3950 | 0.3984 | 193,285 | -0.01(-2.81%) |
Jul 12, 2021 | 0.4250 | 0.4499 | 0.4000 | 0.4099 | 431,012 | -0.04(-7.89%) |
Jul 09, 2021 | 0.4200 | 0.4716 | 0.4200 | 0.4450 | 387,395 | +0.02(+3.51%) |
Jul 08, 2021 | 0.4260 | 0.4767 | 0.4200 | 0.4299 | 642,610 | -0.03(-5.58%) |
Jul 07, 2021 | 0.4555 | 0.4749 | 0.4401 | 0.4553 | 392,311 | +0.01(+2.96%) |
Jul 06, 2021 | 0.4900 | 0.5087 | 0.4370 | 0.4422 | 1,012,879 | -0.04(-9.01%) |
Jul 02, 2021 | 0.4640 | 0.4870 | 0.4321 | 0.4860 | 621,737 | +0.05(+12.42%) |
Jul 01, 2021 | 0.4496 | 0.4496 | 0.4000 | 0.4323 | 71,962 | +0.00(+1.03%) |
Jun 30, 2021 | 0.4011 | 0.4519 | 0.3900 | 0.4279 | 536,288 | +0.03(+8.91%) |
Jun 29, 2021 | 0.4033 | 0.4210 | 0.3800 | 0.3929 | 861,765 | -0.02(-4.22%) |
Jun 28, 2021 | 0.4400 | 0.4650 | 0.4010 | 0.4102 | 675,114 | -0.03(-6.56%) |
Jun 25, 2021 | 0.4660 | 0.4660 | 0.4295 | 0.4390 | 365,739 | +0.01(+3.49%) |
Jun 24, 2021 | 0.4580 | 0.4580 | 0.4200 | 0.4242 | 440,653 | +0.00(+0.19%) |
Jun 23, 2021 | 0.4209 | 0.4515 | 0.4204 | 0.4234 | 584,694 | -0.00(-0.38%) |
Jun 22, 2021 | 0.4467 | 0.4720 | 0.4176 | 0.4250 | 912,582 | -0.03(-6.33%) |
Jun 21, 2021 | 0.4539 | 0.4598 | 0.4331 | 0.4537 | 1,052,138 | -0.00(-0.22%) |
Jun 18, 2021 | 0.4660 | 0.4698 | 0.4350 | 0.4547 | 769,330 | -0.02(-3.23%) |
Jun 17, 2021 | 0.4640 | 0.4699 | 0.4303 | 0.4699 | 1,009,317 | -0.01(-2.39%) |
Jun 16, 2021 | 0.4750 | 0.5096 | 0.4558 | 0.4814 | 558,439 | +0.00(+0.31%) |
Jun 15, 2021 | 0.5100 | 0.5274 | 0.4700 | 0.4799 | 657,541 | -0.03(-5.90%) |
Jun 14, 2021 | 0.5138 | 0.5363 | 0.5000 | 0.5100 | 640,559 | -0.01(-1.92%) |
Jun 11, 2021 | 0.5063 | 0.5295 | 0.5063 | 0.5200 | 272,416 | +0.01(+1.25%) |
Jun 10, 2021 | 0.5610 | 0.5830 | 0.4943 | 0.5136 | 842,722 | +0.01(+1.30%) |
Jun 09, 2021 | 0.5000 | 0.5200 | 0.4945 | 0.5070 | 654,703 | +0.00(+0.70%) |
Jun 08, 2021 | 0.5025 | 0.5153 | 0.4700 | 0.5035 | 1,408,488 | -0.01(-1.66%) |
Jun 07, 2021 | 0.5307 | 0.5460 | 0.5053 | 0.5120 | 682,770 | -0.02(-3.45%) |
Jun 04, 2021 | 0.5100 | 0.5470 | 0.5100 | 0.5303 | 279,480 | +0.02(+3.55%) |
Jun 03, 2021 | 0.5100 | 0.5363 | 0.5100 | 0.5121 | 495,515 | -0.01(-2.27%) |
Jun 02, 2021 | 0.5605 | 0.5605 | 0.5147 | 0.5240 | 739,034 | -0.00(-0.19%) |
Jun 01, 2021 | 0.5710 | 0.5710 | 0.5123 | 0.5250 | 763,776 | +0.01(+0.96%) |
May 28, 2021 | 0.5389 | 0.5556 | 0.5142 | 0.5200 | 469,727 | -0.02(-3.51%) |
May 27, 2021 | 0.5450 | 0.5450 | 0.5100 | 0.5389 | 342,065 | +0.02(+3.55%) |
May 26, 2021 | 0.5261 | 0.5600 | 0.5111 | 0.5204 | 789,256 | -0.01(-2.05%) |
May 25, 2021 | 0.5645 | 0.5800 | 0.5300 | 0.5313 | 1,324,148 | -0.04(-7.58%) |
May 24, 2021 | 0.6251 | 0.6251 | 0.5090 | 0.5749 | 484,914 | +0.02(+3.72%) |
May 21, 2021 | 0.5893 | 0.5893 | 0.5207 | 0.5543 | 1,061,499 | -0.00(-0.07%) |
May 20, 2021 | 0.5840 | 0.5900 | 0.5490 | 0.5547 | 963,393 | -0.01(-2.44%) |
May 19, 2021 | 0.6395 | 0.6500 | 0.5300 | 0.5686 | 2,129,821 | -0.06(-9.75%) |
May 18, 2021 | 0.6250 | 0.6811 | 0.6200 | 0.6300 | 1,589,450 | +0.01(+1.17%) |
May 17, 2021 | 0.5820 | 0.6227 | 0.5741 | 0.6227 | 2,129,696 | +0.04(+7.75%) |
May 14, 2021 | 0.5495 | 0.5945 | 0.5430 | 0.5779 | 456,580 | +0.03(+6.43%) |
May 13, 2021 | 0.6000 | 0.6000 | 0.5350 | 0.5430 | 590,406 | -0.03(-5.83%) |
May 12, 2021 | 0.6300 | 0.6300 | 0.5700 | 0.5766 | 831,193 | -0.02(-2.99%) |
May 11, 2021 | 0.5855 | 0.6100 | 0.5615 | 0.5944 | 604,897 | +0.01(+1.05%) |
May 10, 2021 | 0.6200 | 0.6294 | 0.5853 | 0.5882 | 790,363 | +0.01(+2.05%) |
May 07, 2021 | 0.6000 | 0.6000 | 0.5592 | 0.5764 | 551,658 | +0.02(+2.95%) |
May 06, 2021 | 0.5230 | 0.5749 | 0.5230 | 0.5599 | 472,658 | +0.02(+4.65%) |
May 05, 2021 | 0.5870 | 0.5870 | 0.5201 | 0.5350 | 358,019 | -0.00(-0.30%) |
May 04, 2021 | 0.5635 | 0.5700 | 0.5240 | 0.5366 | 479,747 | -0.01(-2.31%) |