Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.4498 | 0.4498 | 0.4205 | 0.4307 | 127,727 | -0.01(-1.78%) |
Jul 28, 2022 | 0.4300 | 0.4400 | 0.4100 | 0.4385 | 249,579 | +0.01(+3.08%) |
Jul 27, 2022 | 0.4100 | 0.4394 | 0.4071 | 0.4254 | 480,180 | +0.02(+5.87%) |
Jul 26, 2022 | 0.4175 | 0.4336 | 0.4000 | 0.4018 | 230,106 | -0.02(-4.42%) |
Jul 25, 2022 | 0.4300 | 0.4500 | 0.4155 | 0.4204 | 132,773 | -0.02(-4.45%) |
Jul 22, 2022 | 0.4694 | 0.4825 | 0.4400 | 0.4400 | 243,460 | -0.04(-7.66%) |
Jul 21, 2022 | 0.5140 | 0.5150 | 0.4750 | 0.4765 | 204,837 | -0.02(-4.70%) |
Jul 20, 2022 | 0.4500 | 0.5100 | 0.4499 | 0.5000 | 1,207,374 | +0.06(+14.23%) |
Jul 19, 2022 | 0.4180 | 0.4475 | 0.4150 | 0.4377 | 606,858 | +0.02(+4.21%) |
Jul 18, 2022 | 0.4350 | 0.4499 | 0.4100 | 0.4200 | 622,160 | -0.00(-0.90%) |
Jul 15, 2022 | 0.4200 | 0.4348 | 0.4030 | 0.4238 | 148,165 | +0.00(+0.02%) |
Jul 14, 2022 | 0.4050 | 0.4300 | 0.4000 | 0.4237 | 488,715 | +0.02(+4.62%) |
Jul 13, 2022 | 0.4200 | 0.4250 | 0.4017 | 0.4050 | 96,651 | -0.01(-3.27%) |
Jul 12, 2022 | 0.4200 | 0.4201 | 0.4017 | 0.4187 | 72,662 | -0.00(-0.31%) |
Jul 11, 2022 | 0.4401 | 0.4401 | 0.4057 | 0.4200 | 129,526 | -0.03(-6.46%) |
Jul 08, 2022 | 0.4365 | 0.4680 | 0.4200 | 0.4490 | 172,361 | -0.00(-0.22%) |
Jul 07, 2022 | 0.4180 | 0.4600 | 0.4056 | 0.4500 | 374,077 | +0.03(+7.68%) |
Jul 06, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4179 | 111,643 | +0.02(+5.50%) |
Jul 05, 2022 | 0.3982 | 0.4200 | 0.3805 | 0.3961 | 362,699 | +0.02(+5.35%) |
Jul 01, 2022 | 0.4411 | 0.4500 | 0.3620 | 0.3760 | 644,173 | -0.05(-11.38%) |
Jun 30, 2022 | 0.4572 | 0.4252 | 0.4106 | 0.4243 | 199,509 | -0.03(-6.58%) |
Jun 29, 2022 | 0.4571 | 0.4600 | 0.4332 | 0.4542 | 146,322 | -0.00(-0.61%) |
Jun 28, 2022 | 0.4300 | 0.4600 | 0.4110 | 0.4570 | 275,203 | +0.03(+5.93%) |
Jun 27, 2022 | 0.4171 | 0.4390 | 0.4108 | 0.4314 | 169,592 | +0.01(+3.33%) |
Jun 24, 2022 | 0.4098 | 0.4300 | 0.3951 | 0.4175 | 313,779 | +0.03(+6.86%) |
Jun 23, 2022 | 0.4367 | 0.4399 | 0.3900 | 0.3907 | 426,057 | -0.02(-3.79%) |
Jun 22, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4061 | 127,607 | +0.01(+1.52%) |
Jun 21, 2022 | 0.4031 | 0.4380 | 0.4000 | 0.4000 | 332,252 | +0.01(+2.30%) |
Jun 17, 2022 | 0.4141 | 0.4444 | 0.3827 | 0.3910 | 529,971 | -0.01(-2.76%) |
Jun 16, 2022 | 0.3900 | 0.4099 | 0.3820 | 0.4021 | 325,181 | -0.02(-4.47%) |
Jun 15, 2022 | 0.3870 | 0.4256 | 0.3801 | 0.4209 | 270,761 | +0.02(+5.49%) |
Jun 14, 2022 | 0.4000 | 0.4380 | 0.3903 | 0.3990 | 308,278 | +0.00(+0.76%) |
Jun 13, 2022 | 0.4600 | 0.4654 | 0.3601 | 0.3960 | 1,542,543 | -0.09(-19.18%) |
Jun 10, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 513,367 | -0.04(-8.07%) |
Jun 09, 2022 | 0.4700 | 0.5700 | 0.4651 | 0.5330 | 3,714,249 | +0.06(+11.83%) |
Jun 08, 2022 | 0.4700 | 0.4880 | 0.4600 | 0.4766 | 463,203 | -0.00(-0.71%) |
Jun 07, 2022 | 0.4600 | 0.4868 | 0.4600 | 0.4800 | 237,901 | +0.00(+0.69%) |
Jun 06, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.4767 | 343,080 | -0.02(-4.47%) |
Jun 03, 2022 | 0.5000 | 0.5200 | 0.4750 | 0.4990 | 171,198 | -0.00(-0.24%) |
Jun 02, 2022 | 0.5000 | 0.5200 | 0.4906 | 0.5002 | 436,674 | -0.02(-3.06%) |
Jun 01, 2022 | 0.5300 | 0.5400 | 0.4950 | 0.5160 | 609,955 | -0.00(-0.86%) |
May 31, 2022 | 0.5050 | 0.5462 | 0.4798 | 0.5205 | 1,111,124 | +0.03(+6.88%) |
May 27, 2022 | 0.4700 | 0.6800 | 0.4610 | 0.4870 | 7,482,049 | +0.04(+9.93%) |
May 26, 2022 | 0.4300 | 0.4800 | 0.4301 | 0.4430 | 258,025 | +0.00(+0.66%) |
May 25, 2022 | 0.4400 | 0.4689 | 0.4202 | 0.4401 | 161,041 | +0.01(+2.35%) |
May 24, 2022 | 0.4648 | 0.4689 | 0.4300 | 0.4300 | 183,781 | -0.02(-3.78%) |
May 23, 2022 | 0.4721 | 0.4889 | 0.4450 | 0.4469 | 238,500 | -0.03(-5.34%) |
May 20, 2022 | 0.5017 | 0.5179 | 0.4650 | 0.4721 | 301,158 | -0.03(-6.74%) |
May 19, 2022 | 0.5000 | 0.5222 | 0.4900 | 0.5062 | 195,957 | -0.00(-0.45%) |
May 18, 2022 | 0.5014 | 0.5300 | 0.5014 | 0.5085 | 181,609 | -0.00(-0.29%) |
May 17, 2022 | 0.5100 | 0.5164 | 0.4933 | 0.5100 | 141,887 | +0.03(+5.39%) |
May 16, 2022 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 325,707 | +0.02(+5.17%) |
May 13, 2022 | 0.4900 | 0.5245 | 0.4511 | 0.4601 | 525,165 | -0.01(-1.50%) |
May 12, 2022 | 0.5000 | 0.5308 | 0.4601 | 0.4671 | 388,809 | -0.04(-7.06%) |
May 11, 2022 | 0.5300 | 0.5600 | 0.5000 | 0.5026 | 277,926 | -0.03(-5.53%) |
May 10, 2022 | 0.5700 | 0.5700 | 0.5126 | 0.5320 | 212,502 | -0.03(-5.84%) |
May 09, 2022 | 0.6000 | 0.6099 | 0.5500 | 0.5650 | 426,219 | -0.04(-6.67%) |
May 06, 2022 | 0.6400 | 0.6500 | 0.6000 | 0.6054 | 167,567 | -0.03(-4.86%) |
May 05, 2022 | 0.6932 | 0.7200 | 0.6100 | 0.6363 | 317,835 | -0.11(-14.36%) |
May 04, 2022 | 0.6500 | 0.7600 | 0.6120 | 0.7430 | 470,952 | +0.11(+17.17%) |
May 03, 2022 | 0.6500 | 0.6798 | 0.6231 | 0.6341 | 189,152 | +0.01(+2.37%) |