Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.5600 | 0.5999 | 0.5590 | 0.5677 | 56,453 | -0.01(-1.24%) |
Jul 28, 2022 | 0.5900 | 0.6074 | 0.5000 | 0.5748 | 278,728 | -0.01(-1.39%) |
Jul 27, 2022 | 0.5800 | 0.5950 | 0.5505 | 0.5829 | 67,955 | +0.02(+4.46%) |
Jul 26, 2022 | 0.5700 | 0.6024 | 0.5500 | 0.5580 | 146,132 | -0.04(-6.94%) |
Jul 25, 2022 | 0.5600 | 0.6000 | 0.5600 | 0.5996 | 35,439 | +0.01(+1.63%) |
Jul 22, 2022 | 0.6400 | 0.6400 | 0.5799 | 0.5900 | 90,771 | -0.05(-8.24%) |
Jul 21, 2022 | 0.6041 | 0.6430 | 0.5114 | 0.6430 | 353,316 | +0.04(+6.16%) |
Jul 20, 2022 | 0.6090 | 0.6360 | 0.5500 | 0.6057 | 249,067 | +0.03(+4.43%) |
Jul 19, 2022 | 0.6050 | 0.6280 | 0.5694 | 0.5800 | 228,519 | -0.03(-4.16%) |
Jul 18, 2022 | 0.6169 | 0.6359 | 0.5926 | 0.6052 | 73,491 | -0.03(-4.84%) |
Jul 15, 2022 | 0.6200 | 0.6360 | 0.5928 | 0.6360 | 90,875 | +0.03(+4.66%) |
Jul 14, 2022 | 0.5998 | 0.6280 | 0.5802 | 0.6077 | 88,421 | +0.00(+0.56%) |
Jul 13, 2022 | 0.7000 | 0.7001 | 0.5800 | 0.6043 | 513,127 | -0.09(-12.80%) |
Jul 12, 2022 | 0.7000 | 0.7100 | 0.6701 | 0.6930 | 47,198 | -0.00(-0.13%) |
Jul 11, 2022 | 0.7175 | 0.7724 | 0.6250 | 0.6939 | 188,869 | -0.02(-2.17%) |
Jul 08, 2022 | 0.6964 | 0.7800 | 0.6700 | 0.7093 | 167,338 | +0.03(+5.17%) |
Jul 07, 2022 | 0.6900 | 0.7287 | 0.6501 | 0.6744 | 184,347 | -0.01(-1.75%) |
Jul 06, 2022 | 0.7300 | 0.7350 | 0.6142 | 0.6864 | 229,178 | -0.01(-1.82%) |
Jul 05, 2022 | 0.6800 | 0.7300 | 0.6800 | 0.6991 | 105,923 | -0.00(-0.14%) |
Jul 01, 2022 | 0.6400 | 0.7500 | 0.6400 | 0.7001 | 281,174 | +0.04(+6.40%) |
Jun 30, 2022 | 0.6350 | 0.6580 | 0.5706 | 0.6580 | 211,024 | +0.03(+4.44%) |
Jun 29, 2022 | 0.7200 | 0.7200 | 0.5501 | 0.6300 | 272,166 | -0.06(-8.95%) |
Jun 28, 2022 | 0.7200 | 0.7250 | 0.6700 | 0.6919 | 230,947 | -0.04(-5.09%) |
Jun 27, 2022 | 0.7743 | 0.7800 | 0.7201 | 0.7290 | 186,136 | -0.01(-1.10%) |
Jun 24, 2022 | 0.8400 | 0.8400 | 0.7101 | 0.7371 | 1,863,011 | -0.26(-26.29%) |
Jun 23, 2022 | 1.020 | 1.250 | 0.9682 | 1.000 | 1,655,581 | +0.12(+13.64%) |
Jun 22, 2022 | 0.7200 | 0.9100 | 0.7200 | 0.8800 | 420,679 | +0.15(+21.31%) |
Jun 21, 2022 | 0.7000 | 0.8200 | 0.7000 | 0.7254 | 240,405 | +0.05(+6.68%) |
Jun 17, 2022 | 0.7100 | 0.7721 | 0.6703 | 0.6800 | 146,824 | -0.06(-7.73%) |
Jun 16, 2022 | 0.7464 | 0.7600 | 0.6300 | 0.7370 | 207,195 | -0.01(-1.73%) |
Jun 15, 2022 | 0.7385 | 0.8039 | 0.7300 | 0.7500 | 114,348 | +0.01(+1.32%) |
Jun 14, 2022 | 0.7500 | 0.8299 | 0.7300 | 0.7402 | 57,759 | -0.00(-0.66%) |
Jun 13, 2022 | 0.8100 | 0.8121 | 0.7300 | 0.7451 | 303,532 | -0.07(-8.60%) |
Jun 10, 2022 | 0.8500 | 0.8650 | 0.8100 | 0.8152 | 201,406 | -0.04(-4.71%) |
Jun 09, 2022 | 0.9200 | 0.9430 | 0.8088 | 0.8555 | 127,795 | -0.05(-5.78%) |
Jun 08, 2022 | 0.9413 | 0.9767 | 0.8750 | 0.9080 | 107,096 | -0.04(-4.41%) |
Jun 07, 2022 | 0.9052 | 1.040 | 0.8870 | 0.9499 | 217,794 | +0.08(+8.91%) |
Jun 06, 2022 | 0.9000 | 0.9202 | 0.8005 | 0.8722 | 111,694 | -0.05(-5.15%) |
Jun 03, 2022 | 0.9100 | 0.9380 | 0.8700 | 0.9196 | 152,835 | -0.00(-0.04%) |
Jun 02, 2022 | 0.9100 | 0.9799 | 0.9100 | 0.9200 | 116,068 | -0.02(-1.89%) |
Jun 01, 2022 | 0.9800 | 1.080 | 0.9101 | 0.9377 | 198,377 | -0.05(-5.03%) |
May 31, 2022 | 1.140 | 1.226 | 0.8800 | 0.9874 | 674,828 | -0.19(-16.32%) |
May 27, 2022 | 1.200 | 1.260 | 1.120 | 1.180 | 491,756 | +0.01(+0.85%) |
May 26, 2022 | 1.290 | 1.440 | 1.160 | 1.170 | 1,409,949 | +0.01(+0.86%) |
May 25, 2022 | 1.170 | 1.194 | 1.130 | 1.160 | 250,522 | +0.02(+1.81%) |
May 24, 2022 | 1.140 | 1.160 | 1.020 | 1.139 | 157,057 | -0.01(-0.92%) |
May 23, 2022 | 1.150 | 1.180 | 1.130 | 1.150 | 125,874 | +0.00(+0.00%) |
May 20, 2022 | 1.200 | 1.200 | 1.120 | 1.150 | 154,858 | -0.04(-3.36%) |
May 19, 2022 | 1.190 | 1.235 | 1.164 | 1.190 | 57,303 | +0.00(+0.00%) |
May 18, 2022 | 1.220 | 1.300 | 1.080 | 1.190 | 428,885 | -0.01(-0.83%) |
May 17, 2022 | 1.140 | 1.200 | 1.080 | 1.200 | 307,885 | +0.08(+7.14%) |
May 16, 2022 | 1.280 | 1.288 | 1.080 | 1.120 | 571,098 | -0.10(-8.20%) |
May 13, 2022 | 1.000 | 1.280 | 1.000 | 1.220 | 1,077,375 | +0.21(+20.79%) |
May 12, 2022 | 1.020 | 1.030 | 0.9560 | 1.010 | 522,364 | +0.01(+1.00%) |
May 11, 2022 | 0.9000 | 1.050 | 0.8782 | 1.000 | 1,041,340 | +0.13(+15.38%) |
May 10, 2022 | 0.8700 | 0.9000 | 0.7605 | 0.8667 | 454,091 | +0.10(+12.63%) |
May 09, 2022 | 0.7900 | 0.8100 | 0.7353 | 0.7695 | 149,283 | -0.04(-5.00%) |
May 06, 2022 | 0.7800 | 0.8490 | 0.7600 | 0.8100 | 196,657 | +0.01(+1.25%) |
May 05, 2022 | 0.8300 | 0.8500 | 0.7700 | 0.8000 | 142,294 | -0.03(-3.44%) |
May 04, 2022 | 0.8300 | 0.8735 | 0.7800 | 0.8285 | 259,714 | +0.00(+0.30%) |
May 03, 2022 | 0.8000 | 0.8301 | 0.7650 | 0.8260 | 91,860 | +0.06(+7.27%) |