Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.3727 | 0.3750 | 0.3600 | 0.3740 | 809,454 | +0.00(+1.33%) |
Jul 28, 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3691 | 1,251,801 | -0.01(-2.59%) |
Jul 27, 2022 | 0.3762 | 0.3849 | 0.3610 | 0.3789 | 1,298,766 | -0.00(-0.03%) |
Jul 26, 2022 | 0.3600 | 0.3815 | 0.3607 | 0.3790 | 1,775,282 | +0.00(+1.07%) |
Jul 25, 2022 | 0.3838 | 0.3843 | 0.3700 | 0.3750 | 933,507 | -0.01(-2.90%) |
Jul 22, 2022 | 0.3880 | 0.3887 | 0.3700 | 0.3862 | 1,336,628 | -0.00(-0.97%) |
Jul 21, 2022 | 0.3986 | 0.3986 | 0.3780 | 0.3900 | 1,027,109 | +0.01(+2.63%) |
Jul 20, 2022 | 0.4000 | 0.4099 | 0.3700 | 0.3800 | 3,170,747 | -0.02(-4.02%) |
Jul 19, 2022 | 0.3700 | 0.3980 | 0.3650 | 0.3959 | 3,377,488 | +0.03(+8.91%) |
Jul 18, 2022 | 0.3742 | 0.3742 | 0.3480 | 0.3635 | 2,800,185 | +0.01(+2.65%) |
Jul 15, 2022 | 0.3800 | 0.3805 | 0.3465 | 0.3541 | 5,210,229 | -0.02(-5.12%) |
Jul 14, 2022 | 0.3950 | 0.3990 | 0.3601 | 0.3732 | 5,293,695 | -0.02(-4.28%) |
Jul 13, 2022 | 0.4300 | 0.4300 | 0.3847 | 0.3899 | 11,983,634 | -0.46(-53.99%) |
Jul 12, 2022 | 0.8400 | 0.8726 | 0.8400 | 0.8475 | 1,012,913 | -0.01(-1.34%) |
Jul 11, 2022 | 0.9000 | 0.9000 | 0.8210 | 0.8590 | 1,134,000 | -0.03(-3.05%) |
Jul 08, 2022 | 0.8600 | 0.8880 | 0.8600 | 0.8860 | 131,686 | +0.03(+3.52%) |
Jul 07, 2022 | 0.8500 | 0.8667 | 0.8400 | 0.8559 | 96,730 | +0.04(+5.50%) |
Jul 06, 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8113 | 120,462 | +0.00(+0.16%) |
Jul 05, 2022 | 0.8200 | 0.8370 | 0.7941 | 0.8100 | 164,976 | +0.03(+3.83%) |
Jul 01, 2022 | 0.7800 | 0.7900 | 0.7700 | 0.7801 | 139,702 | +0.01(+1.31%) |
Jun 30, 2022 | 0.7500 | 0.7826 | 0.7300 | 0.7700 | 225,932 | +0.01(+1.18%) |
Jun 29, 2022 | 0.7600 | 0.7900 | 0.7448 | 0.7610 | 288,423 | +0.02(+2.05%) |
Jun 28, 2022 | 0.7373 | 0.7580 | 0.7000 | 0.7457 | 280,696 | +0.01(+1.46%) |
Jun 27, 2022 | 0.7252 | 0.7500 | 0.7000 | 0.7350 | 332,849 | +0.12(+19.12%) |
Jun 24, 2022 | 0.8200 | 0.8400 | 0.5800 | 0.6170 | 1,246,479 | -0.21(-25.13%) |
Jun 23, 2022 | 0.8200 | 0.8500 | 0.7860 | 0.8241 | 124,421 | +0.00(+0.34%) |
Jun 22, 2022 | 0.8100 | 0.8499 | 0.8000 | 0.8213 | 693,572 | +0.01(+0.65%) |
Jun 21, 2022 | 0.8300 | 0.8451 | 0.8100 | 0.8160 | 179,179 | +0.03(+3.29%) |
Jun 17, 2022 | 0.7800 | 0.8270 | 0.7800 | 0.7900 | 209,322 | +0.01(+1.54%) |
Jun 16, 2022 | 0.7953 | 0.8500 | 0.7400 | 0.7780 | 214,343 | -0.03(-3.52%) |
Jun 15, 2022 | 0.8200 | 0.8600 | 0.7000 | 0.8064 | 513,640 | -0.00(-0.47%) |
Jun 14, 2022 | 0.8300 | 0.8500 | 0.8100 | 0.8102 | 195,976 | -0.04(-4.68%) |
Jun 13, 2022 | 0.9200 | 0.9200 | 0.8300 | 0.8500 | 267,539 | -0.08(-8.56%) |
Jun 10, 2022 | 0.9206 | 0.9500 | 0.8800 | 0.9296 | 237,311 | -0.01(-1.01%) |
Jun 09, 2022 | 0.9500 | 0.9500 | 0.9056 | 0.9391 | 101,007 | -0.01(-1.15%) |
Jun 08, 2022 | 0.9100 | 0.9500 | 0.9041 | 0.9500 | 174,628 | +0.04(+4.40%) |
Jun 07, 2022 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 165,457 | +0.01(+1.12%) |
Jun 06, 2022 | 0.9200 | 0.9200 | 0.8742 | 0.8999 | 118,260 | +0.00(+0.07%) |
Jun 03, 2022 | 0.9088 | 0.9199 | 0.8700 | 0.8993 | 1,186,001 | -0.01(-0.95%) |
Jun 02, 2022 | 0.8948 | 0.9300 | 0.8700 | 0.9079 | 125,838 | +0.03(+3.76%) |
Jun 01, 2022 | 0.9400 | 0.9500 | 0.8600 | 0.8750 | 307,853 | -0.06(-6.91%) |
May 31, 2022 | 0.8700 | 0.9544 | 0.8520 | 0.9400 | 296,165 | +0.10(+11.89%) |
May 27, 2022 | 0.8600 | 0.8700 | 0.8300 | 0.8401 | 243,164 | -0.02(-2.73%) |
May 26, 2022 | 0.8400 | 0.8880 | 0.8301 | 0.8637 | 107,290 | +0.02(+2.96%) |
May 25, 2022 | 0.8400 | 0.8649 | 0.8100 | 0.8389 | 107,346 | -0.00(-0.11%) |
May 24, 2022 | 0.8400 | 0.8500 | 0.7800 | 0.8398 | 196,878 | -0.02(-2.35%) |
May 23, 2022 | 0.9000 | 0.9200 | 0.8400 | 0.8600 | 101,484 | -0.02(-2.56%) |
May 20, 2022 | 0.9032 | 0.9500 | 0.8086 | 0.8826 | 1,438,217 | -0.03(-3.22%) |
May 19, 2022 | 0.8300 | 0.9400 | 0.7900 | 0.9120 | 438,716 | +0.09(+10.29%) |
May 18, 2022 | 0.8300 | 0.8499 | 0.7657 | 0.8269 | 277,219 | -0.01(-1.28%) |
May 17, 2022 | 0.7700 | 0.8400 | 0.7600 | 0.8376 | 480,909 | +0.09(+11.99%) |
May 16, 2022 | 0.7600 | 0.7780 | 0.7301 | 0.7479 | 225,612 | +0.02(+2.59%) |
May 13, 2022 | 0.6825 | 0.7370 | 0.6620 | 0.7290 | 336,863 | +0.10(+15.62%) |
May 12, 2022 | 0.6100 | 0.6500 | 0.6064 | 0.6305 | 769,733 | +0.02(+2.52%) |
May 11, 2022 | 0.7100 | 0.7100 | 0.5820 | 0.6150 | 634,465 | -0.10(-14.06%) |
May 10, 2022 | 0.7600 | 0.8000 | 0.7000 | 0.7156 | 560,317 | -0.04(-5.72%) |
May 09, 2022 | 0.8175 | 0.8180 | 0.7500 | 0.7590 | 571,440 | -0.06(-7.43%) |
May 06, 2022 | 0.8586 | 0.8775 | 0.8002 | 0.8199 | 630,624 | -0.05(-6.22%) |
May 05, 2022 | 0.9300 | 0.9289 | 0.8610 | 0.8743 | 315,184 | -0.04(-3.99%) |
May 04, 2022 | 0.9581 | 0.9753 | 0.8800 | 0.9106 | 652,185 | -0.04(-4.50%) |
May 03, 2022 | 0.9200 | 0.9700 | 0.9200 | 0.9535 | 295,846 | +0.03(+2.89%) |