Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4603 | 0.4790 | 0.4400 | 0.4487 | 9,401,289 | -0.01(-1.60%) |
Jun 29, 2022 | 0.5146 | 0.5194 | 0.4560 | 0.4560 | 22,030,588 | -0.06(-11.49%) |
Jun 28, 2022 | 0.5200 | 0.5361 | 0.4851 | 0.5152 | 7,589,902 | -0.00(-0.79%) |
Jun 27, 2022 | 0.5500 | 0.5514 | 0.4900 | 0.5193 | 10,352,198 | -0.01(-1.39%) |
Jun 24, 2022 | 0.5457 | 0.5672 | 0.5261 | 0.5266 | 16,679,956 | +0.00(+0.92%) |
Jun 23, 2022 | 0.5200 | 0.5467 | 0.5010 | 0.5218 | 10,954,791 | -0.04(-6.52%) |
Jun 22, 2022 | 0.5800 | 0.6262 | 0.5505 | 0.5582 | 5,269,977 | -0.03(-5.39%) |
Jun 21, 2022 | 0.4620 | 0.6585 | 0.4610 | 0.5900 | 19,257,020 | +0.14(+30.82%) |
Jun 17, 2022 | 0.4600 | 0.5200 | 0.4451 | 0.4510 | 12,252,153 | -0.02(-3.96%) |
Jun 16, 2022 | 0.4800 | 0.5025 | 0.4500 | 0.4696 | 7,508,259 | -0.04(-7.27%) |
Jun 15, 2022 | 0.5320 | 0.5550 | 0.5000 | 0.5064 | 8,922,536 | -0.02(-3.63%) |
Jun 14, 2022 | 0.6100 | 0.6176 | 0.5100 | 0.5255 | 11,646,672 | -0.07(-12.39%) |
Jun 13, 2022 | 0.6400 | 0.6400 | 0.5901 | 0.5998 | 6,220,151 | -0.05(-8.29%) |
Jun 10, 2022 | 0.6500 | 0.6899 | 0.6390 | 0.6540 | 6,398,957 | -0.01(-0.91%) |
Jun 09, 2022 | 0.7200 | 0.7383 | 0.6591 | 0.6600 | 5,649,292 | -0.06(-8.74%) |
Jun 08, 2022 | 0.7000 | 0.7500 | 0.7000 | 0.7232 | 6,474,987 | +0.02(+3.08%) |
Jun 07, 2022 | 0.6701 | 0.7226 | 0.6701 | 0.7016 | 7,093,667 | +0.03(+4.08%) |
Jun 06, 2022 | 0.7400 | 0.7504 | 0.6500 | 0.6741 | 7,362,011 | -0.07(-8.89%) |
Jun 03, 2022 | 0.7323 | 0.7690 | 0.7203 | 0.7399 | 4,876,948 | -0.01(-1.37%) |
Jun 02, 2022 | 0.7360 | 0.7899 | 0.7304 | 0.7502 | 7,808,995 | +0.02(+2.30%) |
Jun 01, 2022 | 0.8300 | 0.8300 | 0.7280 | 0.7333 | 7,325,369 | -0.05(-6.67%) |
May 31, 2022 | 0.8600 | 0.8650 | 0.7857 | 0.7857 | 7,990,713 | -0.05(-5.62%) |
May 27, 2022 | 0.8300 | 0.8800 | 0.8250 | 0.8325 | 4,473,714 | +0.03(+3.30%) |
May 26, 2022 | 0.8100 | 0.8750 | 0.7798 | 0.8059 | 5,320,310 | -0.01(-0.87%) |
May 25, 2022 | 0.8200 | 0.8279 | 0.7900 | 0.8130 | 3,676,216 | +0.00(+0.12%) |
May 24, 2022 | 0.8900 | 0.8970 | 0.8001 | 0.8120 | 4,014,158 | -0.08(-8.78%) |
May 23, 2022 | 0.8900 | 0.9300 | 0.8257 | 0.8902 | 4,019,419 | +0.01(+1.42%) |
May 20, 2022 | 0.9500 | 0.9600 | 0.8500 | 0.8777 | 4,749,061 | -0.03(-3.23%) |
May 19, 2022 | 0.9601 | 0.9991 | 0.8990 | 0.9070 | 5,810,356 | -0.02(-1.69%) |
May 18, 2022 | 1.000 | 1.050 | 0.9189 | 0.9226 | 5,777,474 | -0.09(-8.65%) |
May 17, 2022 | 1.010 | 1.030 | 0.9650 | 1.010 | 2,536,693 | +0.03(+3.13%) |
May 16, 2022 | 1.000 | 1.000 | 0.9201 | 0.9793 | 2,914,720 | +0.02(+2.45%) |
May 13, 2022 | 0.9700 | 1.040 | 0.9500 | 0.9559 | 4,606,282 | +0.05(+5.22%) |
May 12, 2022 | 0.8515 | 1.030 | 0.8501 | 0.9085 | 6,047,640 | +0.05(+5.22%) |
May 11, 2022 | 0.9569 | 0.9840 | 0.8634 | 0.8634 | 4,700,729 | -0.09(-9.77%) |
May 10, 2022 | 1.110 | 1.120 | 0.9301 | 0.9569 | 6,525,140 | -0.10(-9.73%) |
May 09, 2022 | 1.150 | 1.150 | 1.050 | 1.060 | 4,556,830 | -0.11(-9.40%) |
May 06, 2022 | 1.160 | 1.200 | 1.080 | 1.170 | 4,662,993 | +0.03(+2.63%) |
May 05, 2022 | 1.200 | 1.220 | 1.130 | 1.140 | 2,946,564 | -0.11(-8.80%) |
May 04, 2022 | 1.170 | 1.250 | 1.140 | 1.250 | 3,046,845 | +0.05(+4.17%) |
May 03, 2022 | 1.210 | 1.210 | 1.120 | 1.200 | 3,557,793 | +0.01(+0.84%) |
May 02, 2022 | 1.120 | 1.190 | 1.075 | 1.190 | 4,002,797 | +0.09(+8.18%) |
Apr 29, 2022 | 1.110 | 1.200 | 1.070 | 1.100 | 3,787,341 | -0.03(-2.65%) |
Apr 28, 2022 | 1.170 | 1.180 | 1.050 | 1.130 | 4,154,594 | +0.01(+0.89%) |
Apr 27, 2022 | 1.150 | 1.180 | 1.120 | 1.120 | 2,611,525 | -0.02(-1.75%) |
Apr 26, 2022 | 1.170 | 1.180 | 1.110 | 1.140 | 4,413,259 | -0.05(-4.20%) |
Apr 25, 2022 | 1.080 | 1.190 | 1.063 | 1.190 | 4,901,778 | +0.09(+8.18%) |
Apr 22, 2022 | 1.040 | 1.100 | 1.040 | 1.100 | 3,921,984 | +0.04(+3.77%) |
Apr 21, 2022 | 1.140 | 1.190 | 1.050 | 1.060 | 7,545,927 | -0.08(-7.02%) |
Apr 20, 2022 | 1.190 | 1.200 | 1.130 | 1.140 | 3,373,771 | -0.03(-2.56%) |
Apr 19, 2022 | 1.190 | 1.220 | 1.150 | 1.170 | 4,337,805 | +0.01(+0.86%) |
Apr 18, 2022 | 1.250 | 1.260 | 1.150 | 1.160 | 6,003,363 | -0.10(-7.94%) |
Apr 14, 2022 | 1.310 | 1.320 | 1.250 | 1.260 | 4,135,452 | -0.03(-2.33%) |
Apr 13, 2022 | 1.300 | 1.320 | 1.248 | 1.290 | 3,724,505 | -0.01(-0.77%) |
Apr 12, 2022 | 1.360 | 1.390 | 1.290 | 1.300 | 5,093,147 | -0.04(-2.99%) |
Apr 11, 2022 | 1.380 | 1.420 | 1.330 | 1.340 | 4,578,119 | -0.06(-4.29%) |
Apr 08, 2022 | 1.430 | 1.440 | 1.370 | 1.400 | 4,919,129 | -0.03(-2.10%) |
Apr 07, 2022 | 1.450 | 1.470 | 1.370 | 1.430 | 4,962,976 | -0.01(-0.69%) |
Apr 06, 2022 | 1.550 | 1.550 | 1.420 | 1.440 | 6,739,201 | -0.12(-7.69%) |
Apr 05, 2022 | 1.640 | 1.650 | 1.530 | 1.560 | 6,707,447 | -0.12(-7.14%) |
Apr 04, 2022 | 1.470 | 1.680 | 1.435 | 1.680 | 12,659,494 | +0.25(+17.48%) |