Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.4450 | 0.4475 | 0.4175 | 0.4175 | 801,768 | -0.02(-4.07%) |
Jul 28, 2022 | 0.4100 | 0.4655 | 0.4087 | 0.4352 | 2,359,119 | +0.03(+6.15%) |
Jul 27, 2022 | 0.3890 | 0.4200 | 0.3852 | 0.4100 | 604,503 | +0.03(+6.74%) |
Jul 26, 2022 | 0.4200 | 0.4200 | 0.3802 | 0.3841 | 1,117,330 | -0.04(-8.55%) |
Jul 25, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 225,618 | -0.00(-0.76%) |
Jul 22, 2022 | 0.4654 | 0.4654 | 0.4150 | 0.4232 | 633,439 | -0.04(-8.60%) |
Jul 21, 2022 | 0.4848 | 0.4850 | 0.4508 | 0.4630 | 786,951 | -0.02(-3.84%) |
Jul 20, 2022 | 0.4486 | 0.4950 | 0.4389 | 0.4815 | 1,533,547 | +0.03(+6.72%) |
Jul 19, 2022 | 0.4518 | 0.4600 | 0.4410 | 0.4512 | 564,288 | +0.00(+1.01%) |
Jul 18, 2022 | 0.4300 | 0.4600 | 0.4218 | 0.4467 | 855,904 | +0.02(+5.40%) |
Jul 15, 2022 | 0.4010 | 0.4399 | 0.4000 | 0.4238 | 622,879 | +0.01(+2.89%) |
Jul 14, 2022 | 0.4200 | 0.4279 | 0.3924 | 0.4119 | 504,878 | -0.00(-0.39%) |
Jul 13, 2022 | 0.4270 | 0.4300 | 0.4027 | 0.4135 | 1,108,116 | -0.01(-1.90%) |
Jul 12, 2022 | 0.4500 | 0.4575 | 0.4200 | 0.4215 | 790,070 | -0.04(-8.15%) |
Jul 11, 2022 | 0.4300 | 0.4600 | 0.4201 | 0.4589 | 2,038,435 | +0.03(+6.50%) |
Jul 08, 2022 | 0.4325 | 0.4485 | 0.4206 | 0.4309 | 954,591 | -0.01(-2.73%) |
Jul 07, 2022 | 0.4100 | 0.4500 | 0.4020 | 0.4430 | 2,145,452 | +0.03(+8.39%) |
Jul 06, 2022 | 0.4153 | 0.4187 | 0.3910 | 0.4087 | 1,153,320 | -0.00(-1.14%) |
Jul 05, 2022 | 0.3900 | 0.4250 | 0.3759 | 0.4134 | 1,832,677 | +0.02(+4.24%) |
Jul 01, 2022 | 0.3900 | 0.3988 | 0.3802 | 0.3966 | 1,183,978 | +0.00(+0.79%) |
Jun 30, 2022 | 0.4020 | 0.4099 | 0.3801 | 0.3935 | 1,429,133 | -0.02(-5.91%) |
Jun 29, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4182 | 2,435,926 | +0.00(+1.01%) |
Jun 28, 2022 | 0.4400 | 0.4574 | 0.4101 | 0.4140 | 3,144,880 | -0.04(-8.00%) |
Jun 27, 2022 | 0.4700 | 0.4744 | 0.4306 | 0.4500 | 4,020,505 | -0.02(-4.21%) |
Jun 24, 2022 | 0.4601 | 0.4900 | 0.4601 | 0.4698 | 15,543,354 | +0.01(+1.47%) |
Jun 23, 2022 | 0.4600 | 0.5318 | 0.4512 | 0.4630 | 5,975,461 | -0.01(-2.69%) |
Jun 22, 2022 | 0.4683 | 0.4885 | 0.4449 | 0.4758 | 4,137,904 | -0.01(-2.62%) |
Jun 21, 2022 | 0.4939 | 0.5105 | 0.4611 | 0.4886 | 8,052,545 | -0.02(-3.78%) |
Jun 17, 2022 | 0.4600 | 0.5078 | 0.4540 | 0.5078 | 2,582,702 | +0.05(+9.91%) |
Jun 16, 2022 | 0.4700 | 0.4700 | 0.4335 | 0.4620 | 2,361,068 | -0.02(-4.76%) |
Jun 15, 2022 | 0.4700 | 0.4851 | 0.4450 | 0.4851 | 3,881,051 | +0.02(+3.28%) |
Jun 14, 2022 | 0.4600 | 0.5263 | 0.4421 | 0.4697 | 2,904,785 | +0.01(+2.00%) |
Jun 13, 2022 | 0.4700 | 0.4800 | 0.4400 | 0.4605 | 2,158,918 | -0.03(-5.58%) |
Jun 10, 2022 | 0.5109 | 0.5114 | 0.4750 | 0.4877 | 2,653,809 | -0.03(-5.15%) |
Jun 09, 2022 | 0.5800 | 0.5800 | 0.5112 | 0.5142 | 2,270,529 | -0.06(-9.79%) |
Jun 08, 2022 | 0.6000 | 0.6233 | 0.5600 | 0.5700 | 1,229,701 | -0.05(-8.35%) |
Jun 07, 2022 | 0.5700 | 0.6297 | 0.5550 | 0.6219 | 1,647,890 | +0.03(+5.66%) |
Jun 06, 2022 | 0.5460 | 0.5886 | 0.5232 | 0.5886 | 1,394,648 | +0.04(+8.18%) |
Jun 03, 2022 | 0.5300 | 0.5500 | 0.5101 | 0.5441 | 1,059,133 | +0.01(+2.20%) |
Jun 02, 2022 | 0.5190 | 0.5600 | 0.5100 | 0.5324 | 1,089,625 | +0.02(+2.96%) |
Jun 01, 2022 | 0.5741 | 0.5900 | 0.5131 | 0.5171 | 989,395 | -0.04(-7.33%) |
May 31, 2022 | 0.6500 | 0.6500 | 0.5502 | 0.5580 | 2,018,851 | -0.05(-8.91%) |
May 27, 2022 | 0.5600 | 0.7000 | 0.5600 | 0.6126 | 2,101,390 | +0.06(+10.60%) |
May 26, 2022 | 0.5593 | 0.5766 | 0.5362 | 0.5539 | 901,790 | +0.03(+5.14%) |
May 25, 2022 | 0.4800 | 0.5699 | 0.4800 | 0.5268 | 1,249,115 | +0.04(+8.26%) |
May 24, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4866 | 1,133,308 | -0.04(-7.68%) |
May 23, 2022 | 0.5700 | 0.5798 | 0.5201 | 0.5271 | 1,389,089 | -0.04(-7.20%) |
May 20, 2022 | 0.5500 | 0.5850 | 0.5338 | 0.5680 | 1,404,280 | +0.01(+2.47%) |
May 19, 2022 | 0.5800 | 0.5901 | 0.5500 | 0.5543 | 1,563,670 | -0.04(-6.07%) |
May 18, 2022 | 0.6200 | 0.6200 | 0.5890 | 0.5901 | 1,322,089 | -0.04(-6.61%) |
May 17, 2022 | 0.6200 | 0.6400 | 0.5800 | 0.6319 | 1,655,818 | +0.02(+4.03%) |
May 16, 2022 | 0.6100 | 0.6560 | 0.5800 | 0.6074 | 2,142,018 | +0.00(+0.18%) |
May 13, 2022 | 0.6705 | 0.6800 | 0.6000 | 0.6063 | 1,875,549 | -0.01(-2.02%) |
May 12, 2022 | 0.6186 | 0.7529 | 0.5648 | 0.6188 | 3,270,377 | -0.02(-3.31%) |
May 11, 2022 | 0.7600 | 0.7884 | 0.6101 | 0.6400 | 2,294,969 | -0.13(-17.29%) |
May 10, 2022 | 0.7100 | 0.8197 | 0.7000 | 0.7738 | 2,136,313 | +0.01(+1.46%) |
May 09, 2022 | 0.8100 | 0.8181 | 0.7326 | 0.7627 | 1,733,037 | -0.06(-7.12%) |
May 06, 2022 | 0.8446 | 0.8689 | 0.7900 | 0.8212 | 846,479 | -0.04(-4.18%) |
May 05, 2022 | 0.9078 | 0.9299 | 0.8400 | 0.8570 | 1,105,223 | -0.08(-8.60%) |
May 04, 2022 | 0.8900 | 0.9497 | 0.8602 | 0.9376 | 1,164,036 | +0.04(+4.12%) |
May 03, 2022 | 0.8900 | 0.9499 | 0.8800 | 0.9005 | 910,785 | -0.03(-2.86%) |