Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.5900 | 0.5998 | 0.5600 | 0.5688 | 138,919 | -0.00(-0.26%) |
Jun 29, 2022 | 0.5800 | 0.5897 | 0.5641 | 0.5703 | 78,549 | -0.00(-0.12%) |
Jun 28, 2022 | 0.5880 | 0.5880 | 0.5700 | 0.5710 | 157,438 | -0.01(-1.59%) |
Jun 27, 2022 | 0.6200 | 0.6231 | 0.5521 | 0.5802 | 603,515 | -0.02(-3.49%) |
Jun 24, 2022 | 0.6209 | 0.6520 | 0.6012 | 0.6012 | 451,079 | -0.04(-6.08%) |
Jun 23, 2022 | 0.6715 | 0.6780 | 0.6250 | 0.6401 | 180,408 | -0.04(-5.35%) |
Jun 22, 2022 | 0.7000 | 0.7000 | 0.6502 | 0.6763 | 325,482 | -0.02(-3.39%) |
Jun 21, 2022 | 0.7200 | 0.7300 | 0.6800 | 0.7000 | 440,081 | -0.03(-4.25%) |
Jun 17, 2022 | 0.7000 | 0.7311 | 0.6802 | 0.7311 | 545,830 | +0.04(+5.19%) |
Jun 16, 2022 | 0.7381 | 0.7400 | 0.6600 | 0.6950 | 620,355 | -0.05(-6.09%) |
Jun 15, 2022 | 0.6000 | 0.7670 | 0.6000 | 0.7401 | 2,802,999 | +0.17(+29.86%) |
Jun 14, 2022 | 0.5800 | 0.5897 | 0.5500 | 0.5699 | 353,542 | -0.01(-1.76%) |
Jun 13, 2022 | 0.6430 | 0.6536 | 0.5632 | 0.5801 | 683,089 | -0.08(-12.36%) |
Jun 10, 2022 | 0.6700 | 0.6700 | 0.6420 | 0.6619 | 166,228 | -0.03(-4.07%) |
Jun 09, 2022 | 0.6500 | 0.7081 | 0.6350 | 0.6900 | 269,252 | +0.03(+4.61%) |
Jun 08, 2022 | 0.6682 | 0.6682 | 0.6351 | 0.6596 | 119,337 | +0.02(+3.06%) |
Jun 07, 2022 | 0.6800 | 0.6899 | 0.6228 | 0.6400 | 655,783 | -0.03(-4.95%) |
Jun 06, 2022 | 0.6900 | 0.7099 | 0.6708 | 0.6733 | 218,089 | -0.01(-1.85%) |
Jun 03, 2022 | 0.6617 | 0.7000 | 0.6610 | 0.6860 | 276,098 | +0.01(+1.61%) |
Jun 02, 2022 | 0.6724 | 0.6999 | 0.6724 | 0.6751 | 174,790 | -0.01(-1.30%) |
Jun 01, 2022 | 0.6938 | 0.7200 | 0.6750 | 0.6840 | 272,223 | -0.02(-2.98%) |
May 31, 2022 | 0.6690 | 0.7056 | 0.6402 | 0.7050 | 307,037 | +0.04(+5.33%) |
May 27, 2022 | 0.6500 | 0.6900 | 0.6430 | 0.6693 | 578,723 | +0.03(+4.50%) |
May 26, 2022 | 0.6300 | 0.6937 | 0.6200 | 0.6405 | 485,816 | -0.03(-4.77%) |
May 25, 2022 | 0.6750 | 0.6996 | 0.6510 | 0.6726 | 331,838 | -0.02(-2.65%) |
May 24, 2022 | 0.7100 | 0.7200 | 0.6750 | 0.6909 | 388,711 | -0.01(-1.97%) |
May 23, 2022 | 0.7354 | 0.7354 | 0.7000 | 0.7048 | 468,847 | -0.03(-3.60%) |
May 20, 2022 | 0.7399 | 0.7599 | 0.7100 | 0.7311 | 333,496 | -0.01(-1.20%) |
May 19, 2022 | 0.7000 | 0.7480 | 0.6701 | 0.7400 | 472,558 | +0.01(+1.09%) |
May 18, 2022 | 0.7311 | 0.7500 | 0.7028 | 0.7320 | 449,036 | -0.01(-1.21%) |
May 17, 2022 | 0.6821 | 0.7800 | 0.6821 | 0.7410 | 841,512 | +0.05(+6.53%) |
May 16, 2022 | 0.6400 | 0.7200 | 0.6250 | 0.6956 | 1,101,902 | +0.06(+9.35%) |
May 13, 2022 | 0.6401 | 0.6600 | 0.6333 | 0.6361 | 998,385 | +0.00(+0.44%) |
May 12, 2022 | 0.6030 | 0.6755 | 0.5938 | 0.6333 | 2,003,158 | -0.04(-6.04%) |
May 11, 2022 | 0.6300 | 0.7597 | 0.5500 | 0.6740 | 6,442,788 | -0.04(-5.07%) |
May 10, 2022 | 0.6200 | 1.010 | 0.6157 | 0.7100 | 60,770,936 | +0.17(+32.36%) |
May 09, 2022 | 0.6200 | 0.6200 | 0.5301 | 0.5364 | 332,546 | -0.07(-12.07%) |
May 06, 2022 | 0.5900 | 0.6100 | 0.5820 | 0.6100 | 392,110 | +0.04(+7.26%) |
May 05, 2022 | 0.6073 | 0.6110 | 0.5515 | 0.5687 | 186,146 | -0.04(-6.72%) |
May 04, 2022 | 0.6100 | 0.6200 | 0.5855 | 0.6097 | 453,696 | +0.01(+0.88%) |
May 03, 2022 | 0.5800 | 0.6344 | 0.5710 | 0.6044 | 642,315 | +0.04(+7.33%) |
May 02, 2022 | 0.4899 | 0.6039 | 0.4505 | 0.5631 | 1,134,418 | +0.11(+23.19%) |
Apr 29, 2022 | 0.4500 | 0.4888 | 0.4400 | 0.4571 | 377,659 | +0.03(+7.55%) |
Apr 28, 2022 | 0.4285 | 0.4522 | 0.4100 | 0.4250 | 384,361 | -0.01(-2.07%) |
Apr 27, 2022 | 0.4621 | 0.4764 | 0.4300 | 0.4340 | 296,248 | +0.00(+0.23%) |
Apr 26, 2022 | 0.4853 | 0.4853 | 0.4300 | 0.4330 | 430,231 | -0.05(-10.89%) |
Apr 25, 2022 | 0.5300 | 0.5302 | 0.4550 | 0.4859 | 876,080 | -0.05(-9.30%) |
Apr 22, 2022 | 0.5490 | 0.5490 | 0.5300 | 0.5357 | 201,071 | -0.01(-2.33%) |
Apr 21, 2022 | 0.5849 | 0.5939 | 0.5318 | 0.5485 | 635,006 | -0.04(-6.24%) |
Apr 20, 2022 | 0.5900 | 0.5965 | 0.5850 | 0.5850 | 133,169 | -0.01(-2.01%) |
Apr 19, 2022 | 0.5877 | 0.6029 | 0.5801 | 0.5970 | 168,081 | +0.02(+2.63%) |
Apr 18, 2022 | 0.6050 | 0.6074 | 0.5801 | 0.5817 | 373,518 | -0.02(-3.88%) |
Apr 14, 2022 | 0.6100 | 0.6107 | 0.6021 | 0.6052 | 178,468 | -0.00(-0.38%) |
Apr 13, 2022 | 0.6300 | 0.6288 | 0.6050 | 0.6075 | 283,129 | -0.01(-2.02%) |
Apr 12, 2022 | 0.6200 | 0.6400 | 0.6083 | 0.6200 | 495,579 | +0.00(+0.05%) |
Apr 11, 2022 | 0.6100 | 0.6500 | 0.5913 | 0.6197 | 473,561 | +0.03(+4.29%) |
Apr 08, 2022 | 0.5900 | 0.6160 | 0.5900 | 0.5942 | 487,266 | +0.00(+0.29%) |
Apr 07, 2022 | 0.5801 | 0.6050 | 0.5800 | 0.5925 | 434,466 | +0.00(+0.42%) |
Apr 06, 2022 | 0.5900 | 0.6059 | 0.5900 | 0.5900 | 444,640 | +0.01(+0.87%) |
Apr 05, 2022 | 0.5900 | 0.6100 | 0.5806 | 0.5849 | 492,045 | -0.01(-1.48%) |
Apr 04, 2022 | 0.5810 | 0.6150 | 0.5810 | 0.5937 | 484,456 | -0.02(-3.46%) |