Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.6200 | 0.6288 | 0.5878 | 0.5955 | 77,741 | +0.00(+0.08%) |
Jul 28, 2022 | 0.6400 | 0.6859 | 0.5950 | 0.5950 | 195,033 | -0.03(-4.03%) |
Jul 27, 2022 | 0.6340 | 0.6879 | 0.6200 | 0.6200 | 108,738 | -0.01(-1.57%) |
Jul 26, 2022 | 0.7000 | 0.7049 | 0.6201 | 0.6299 | 87,765 | -0.06(-9.34%) |
Jul 25, 2022 | 0.7200 | 0.7200 | 0.6400 | 0.6948 | 113,005 | +0.02(+3.70%) |
Jul 22, 2022 | 0.6180 | 0.6703 | 0.6180 | 0.6700 | 102,972 | +0.03(+4.62%) |
Jul 21, 2022 | 0.6553 | 0.6629 | 0.5910 | 0.6404 | 194,263 | -0.02(-3.42%) |
Jul 20, 2022 | 0.7000 | 0.7200 | 0.6631 | 0.6631 | 299,880 | -0.04(-5.27%) |
Jul 19, 2022 | 0.7400 | 0.7570 | 0.6480 | 0.7000 | 379,742 | -0.01(-0.74%) |
Jul 18, 2022 | 0.8120 | 0.8776 | 0.6994 | 0.7052 | 541,478 | -0.14(-17.02%) |
Jul 15, 2022 | 0.8998 | 0.9000 | 0.7801 | 0.8498 | 271,609 | -0.00(-0.02%) |
Jul 14, 2022 | 0.9770 | 0.9900 | 0.8200 | 0.8500 | 832,460 | -0.11(-11.46%) |
Jul 13, 2022 | 0.7715 | 1.039 | 0.7715 | 0.9600 | 1,102,852 | +0.19(+25.49%) |
Jul 12, 2022 | 0.6941 | 0.7700 | 0.6600 | 0.7650 | 543,689 | +0.10(+15.91%) |
Jul 11, 2022 | 0.6482 | 0.6715 | 0.6284 | 0.6600 | 216,078 | +0.04(+5.63%) |
Jul 08, 2022 | 0.5990 | 0.6833 | 0.5640 | 0.6248 | 310,275 | +0.06(+10.08%) |
Jul 07, 2022 | 0.5485 | 0.5823 | 0.5095 | 0.5676 | 141,986 | +0.04(+7.09%) |
Jul 06, 2022 | 0.5330 | 0.5330 | 0.5101 | 0.5300 | 78,627 | +0.01(+2.87%) |
Jul 05, 2022 | 0.5421 | 0.5880 | 0.5011 | 0.5152 | 192,086 | -0.01(-2.79%) |
Jul 01, 2022 | 0.5220 | 0.5704 | 0.4950 | 0.5300 | 108,458 | +0.01(+1.53%) |
Jun 30, 2022 | 0.5690 | 0.5450 | 0.5097 | 0.5220 | 119,406 | -0.05(-8.31%) |
Jun 29, 2022 | 0.6220 | 0.6220 | 0.5250 | 0.5693 | 215,207 | -0.01(-1.42%) |
Jun 28, 2022 | 0.4950 | 0.5999 | 0.4925 | 0.5775 | 367,069 | +0.06(+12.27%) |
Jun 27, 2022 | 0.5000 | 0.5466 | 0.5000 | 0.5144 | 171,158 | +0.01(+2.88%) |
Jun 24, 2022 | 0.4950 | 0.5300 | 0.4950 | 0.5000 | 114,418 | -0.01(-0.99%) |
Jun 23, 2022 | 0.5115 | 0.5280 | 0.4654 | 0.5050 | 301,698 | -0.02(-4.54%) |
Jun 22, 2022 | 0.5703 | 0.5703 | 0.4671 | 0.5290 | 435,399 | -0.02(-4.32%) |
Jun 21, 2022 | 0.4823 | 0.5998 | 0.4200 | 0.5529 | 565,887 | +0.14(+33.23%) |
Jun 17, 2022 | 0.3395 | 0.4260 | 0.3349 | 0.4150 | 429,994 | +0.09(+26.02%) |
Jun 16, 2022 | 0.3240 | 0.3673 | 0.3200 | 0.3293 | 246,331 | -0.01(-3.15%) |
Jun 15, 2022 | 0.3890 | 0.3890 | 0.3330 | 0.3400 | 60,454 | +0.00(+0.00%) |
Jun 14, 2022 | 0.3443 | 0.3610 | 0.3090 | 0.3400 | 156,340 | +0.01(+3.03%) |
Jun 13, 2022 | 0.3178 | 0.3394 | 0.2899 | 0.3300 | 95,386 | +0.00(+1.16%) |
Jun 10, 2022 | 0.2970 | 0.3345 | 0.2837 | 0.3262 | 266,155 | +0.03(+11.94%) |
Jun 09, 2022 | 0.3300 | 0.3523 | 0.2485 | 0.2914 | 1,022,868 | -0.03(-10.34%) |
Jun 08, 2022 | 0.3500 | 0.3745 | 0.3100 | 0.3250 | 434,954 | -0.04(-11.80%) |
Jun 07, 2022 | 0.4500 | 0.4750 | 0.3500 | 0.3685 | 518,896 | -0.06(-14.72%) |
Jun 06, 2022 | 0.5045 | 0.5200 | 0.4321 | 0.4321 | 159,022 | -0.04(-8.06%) |
Jun 03, 2022 | 0.5245 | 0.6036 | 0.4300 | 0.4700 | 248,821 | -0.05(-9.27%) |
Jun 01, 2022 | 0.5180 | 0 | +0.02(+3.43%) | |||
May 31, 2022 | 0.4760 | 0.5028 | 0.4453 | 0.5008 | 210,657 | +0.05(+11.29%) |
May 27, 2022 | 0.3467 | 0.4500 | 0.3380 | 0.4500 | 243,960 | +0.14(+44.83%) |
May 26, 2022 | 0.3105 | 0.3606 | 0.3059 | 0.3107 | 357,827 | -0.03(-8.78%) |
May 25, 2022 | 0.3010 | 0.3600 | 0.3010 | 0.3406 | 117,100 | +0.00(+0.18%) |
May 24, 2022 | 0.3980 | 0.4000 | 0.3300 | 0.3400 | 434,084 | -0.05(-13.92%) |
May 23, 2022 | 0.3500 | 0.3951 | 0.3350 | 0.3950 | 238,221 | +0.04(+12.63%) |
May 20, 2022 | 0.4225 | 0.4305 | 0.3507 | 0.3507 | 277,634 | -0.04(-10.08%) |
May 19, 2022 | 0.3700 | 0.4559 | 0.3700 | 0.3900 | 153,982 | +0.00(+0.00%) |
May 18, 2022 | 0.4300 | 0.4683 | 0.3900 | 0.3900 | 149,762 | -0.06(-13.33%) |
May 17, 2022 | 0.5149 | 0.5241 | 0.4500 | 0.4500 | 209,507 | -0.05(-9.20%) |
May 16, 2022 | 0.5230 | 0.5230 | 0.4637 | 0.4956 | 279,791 | +0.03(+6.01%) |
May 13, 2022 | 0.3850 | 0.4800 | 0.3850 | 0.4675 | 156,569 | +0.05(+12.95%) |
May 12, 2022 | 0.4592 | 0.4600 | 0.3950 | 0.4139 | 274,523 | +0.01(+3.47%) |
May 11, 2022 | 0.4814 | 0.4877 | 0.3900 | 0.4000 | 203,800 | -0.05(-10.63%) |
May 10, 2022 | 0.5100 | 0.5208 | 0.4000 | 0.4476 | 426,465 | -0.05(-10.53%) |
May 09, 2022 | 0.5608 | 0.5608 | 0.5000 | 0.5003 | 213,775 | -0.06(-10.79%) |
May 06, 2022 | 0.5500 | 0.5742 | 0.5300 | 0.5608 | 218,238 | +0.01(+1.96%) |
May 05, 2022 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 202,980 | -0.02(-3.54%) |
May 04, 2022 | 0.6250 | 0.6250 | 0.5693 | 0.5702 | 123,546 | -0.02(-2.75%) |
May 03, 2022 | 0.6500 | 0.6500 | 0.5642 | 0.5863 | 172,012 | +0.01(+1.09%) |