Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.5100 | 0.5245 | 0.4806 | 0.4874 | 258,640 | -0.01(-1.42%) |
Jul 28, 2022 | 0.5500 | 0.5500 | 0.4848 | 0.4944 | 327,839 | +0.00(+0.90%) |
Jul 27, 2022 | 0.5100 | 0.5100 | 0.4530 | 0.4900 | 621,303 | -0.00(-0.97%) |
Jul 26, 2022 | 0.5205 | 0.5328 | 0.4900 | 0.4948 | 459,766 | -0.03(-6.31%) |
Jul 25, 2022 | 0.5562 | 0.5572 | 0.5205 | 0.5281 | 163,988 | -0.01(-1.12%) |
Jul 22, 2022 | 0.5703 | 0.5750 | 0.5162 | 0.5341 | 388,192 | -0.04(-6.89%) |
Jul 21, 2022 | 0.6200 | 0.6200 | 0.5600 | 0.5736 | 313,835 | -0.02(-2.85%) |
Jul 20, 2022 | 0.6200 | 0.6200 | 0.5846 | 0.5904 | 347,597 | -0.01(-2.17%) |
Jul 19, 2022 | 0.6158 | 0.6298 | 0.5845 | 0.6035 | 355,042 | -0.02(-2.58%) |
Jul 18, 2022 | 0.6300 | 0.6400 | 0.5900 | 0.6195 | 369,111 | +0.04(+6.68%) |
Jul 15, 2022 | 0.6080 | 0.6350 | 0.5807 | 0.5807 | 432,021 | -0.02(-3.51%) |
Jul 14, 2022 | 0.5982 | 0.6300 | 0.5800 | 0.6018 | 205,451 | -0.00(-0.56%) |
Jul 13, 2022 | 0.6240 | 0.6600 | 0.5803 | 0.6052 | 433,910 | -0.03(-5.30%) |
Jul 12, 2022 | 0.6411 | 0.6744 | 0.6020 | 0.6391 | 458,583 | -0.01(-1.43%) |
Jul 11, 2022 | 0.7345 | 0.7345 | 0.6300 | 0.6484 | 560,857 | -0.06(-9.07%) |
Jul 08, 2022 | 0.6799 | 0.7800 | 0.6650 | 0.7131 | 1,240,295 | +0.03(+4.25%) |
Jul 07, 2022 | 0.6300 | 0.7000 | 0.6116 | 0.6840 | 650,376 | +0.05(+7.56%) |
Jul 06, 2022 | 0.6100 | 0.6493 | 0.5925 | 0.6359 | 427,370 | +0.05(+8.55%) |
Jul 05, 2022 | 0.5700 | 0.6195 | 0.5600 | 0.5858 | 604,368 | +0.05(+8.93%) |
Jul 01, 2022 | 0.5163 | 0.5750 | 0.5100 | 0.5378 | 550,460 | +0.02(+3.90%) |
Jun 30, 2022 | 0.5100 | 0.5495 | 0.5050 | 0.5176 | 352,662 | -0.03(-5.81%) |
Jun 29, 2022 | 0.5536 | 0.5672 | 0.5202 | 0.5495 | 260,566 | -0.00(-0.70%) |
Jun 28, 2022 | 0.5800 | 0.6086 | 0.5431 | 0.5534 | 349,547 | -0.03(-5.47%) |
Jun 27, 2022 | 0.6100 | 0.6198 | 0.5629 | 0.5854 | 411,514 | +0.01(+1.81%) |
Jun 24, 2022 | 0.5900 | 0.6500 | 0.5700 | 0.5750 | 3,651,028 | -0.02(-4.07%) |
Jun 23, 2022 | 0.5547 | 0.5994 | 0.5310 | 0.5994 | 813,174 | +0.07(+14.19%) |
Jun 22, 2022 | 0.4700 | 0.5300 | 0.4701 | 0.5249 | 702,706 | +0.05(+10.16%) |
Jun 21, 2022 | 0.5200 | 0.5273 | 0.4602 | 0.4765 | 1,424,728 | -0.01(-2.76%) |
Jun 17, 2022 | 0.5262 | 0.5455 | 0.4900 | 0.4900 | 853,992 | -0.01(-2.00%) |
Jun 16, 2022 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 517,113 | -0.04(-8.19%) |
Jun 15, 2022 | 0.5654 | 0.5654 | 0.5250 | 0.5446 | 374,912 | +0.00(+0.74%) |
Jun 14, 2022 | 0.5266 | 0.5549 | 0.5250 | 0.5406 | 270,016 | +0.02(+3.19%) |
Jun 13, 2022 | 0.6100 | 0.6120 | 0.5226 | 0.5239 | 709,507 | -0.11(-16.80%) |
Jun 10, 2022 | 0.6700 | 0.6799 | 0.6213 | 0.6297 | 640,760 | -0.07(-9.80%) |
Jun 09, 2022 | 0.7000 | 0.7076 | 0.6503 | 0.6981 | 692,905 | -0.00(-0.27%) |
Jun 08, 2022 | 0.6300 | 0.7000 | 0.6080 | 0.7000 | 1,374,554 | +0.08(+12.74%) |
Jun 07, 2022 | 0.6300 | 0.6465 | 0.5850 | 0.6209 | 608,053 | +0.01(+1.49%) |
Jun 06, 2022 | 0.6300 | 0.6465 | 0.6000 | 0.6118 | 556,252 | +0.00(+0.53%) |
Jun 03, 2022 | 0.6270 | 0.6500 | 0.6000 | 0.6086 | 492,686 | -0.01(-0.90%) |
Jun 02, 2022 | 0.6200 | 0.6650 | 0.6141 | 0.6141 | 561,675 | +0.00(+0.00%) |
Jun 01, 2022 | 0.7000 | 0.7030 | 0.6010 | 0.6141 | 521,419 | -0.06(-8.40%) |
May 31, 2022 | 0.6700 | 0.7500 | 0.6500 | 0.6704 | 839,987 | -0.00(-0.36%) |
May 27, 2022 | 0.6300 | 0.6860 | 0.6200 | 0.6728 | 696,701 | +0.04(+6.79%) |
May 26, 2022 | 0.6300 | 0.6900 | 0.6100 | 0.6300 | 1,371,442 | -0.00(-0.19%) |
May 25, 2022 | 0.6700 | 0.7500 | 0.5900 | 0.6312 | 1,012,356 | -0.03(-4.38%) |
May 24, 2022 | 0.7000 | 0.7207 | 0.6414 | 0.6601 | 283,777 | -0.05(-7.68%) |
May 23, 2022 | 0.7437 | 0.7650 | 0.6901 | 0.7150 | 232,715 | -0.00(-0.38%) |
May 20, 2022 | 0.7699 | 0.7778 | 0.6701 | 0.7177 | 302,250 | -0.03(-3.73%) |
May 19, 2022 | 0.7600 | 0.7840 | 0.7300 | 0.7455 | 373,357 | -0.00(-0.61%) |
May 18, 2022 | 0.8300 | 0.8300 | 0.7401 | 0.7501 | 396,403 | -0.09(-10.66%) |
May 17, 2022 | 0.8391 | 0.8800 | 0.7992 | 0.8396 | 431,082 | +0.04(+4.45%) |
May 16, 2022 | 0.8200 | 0.8476 | 0.7614 | 0.8038 | 450,822 | +0.01(+0.75%) |
May 13, 2022 | 0.7584 | 0.8999 | 0.7500 | 0.7978 | 1,200,645 | +0.08(+10.45%) |
May 12, 2022 | 0.7634 | 0.8529 | 0.7000 | 0.7223 | 1,307,762 | -0.03(-3.71%) |
May 11, 2022 | 0.9000 | 0.9000 | 0.7500 | 0.7501 | 555,663 | -0.15(-16.37%) |
May 10, 2022 | 0.8852 | 0.9439 | 0.8507 | 0.8969 | 480,306 | +0.04(+4.91%) |
May 09, 2022 | 0.9300 | 0.9377 | 0.8340 | 0.8549 | 395,296 | -0.07(-7.92%) |
May 06, 2022 | 0.9500 | 0.9799 | 0.8700 | 0.9284 | 449,217 | -0.04(-4.33%) |
May 05, 2022 | 1.030 | 1.030 | 0.9400 | 0.9704 | 494,417 | -0.07(-6.69%) |
May 04, 2022 | 1.030 | 1.069 | 0.9700 | 1.040 | 503,342 | +0.01(+0.97%) |
May 03, 2022 | 1.030 | 1.080 | 1.010 | 1.030 | 610,347 | -0.03(-2.83%) |