Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.5000 | 0.5090 | 0.4700 | 0.4999 | 262,910 | -0.00(-0.02%) |
Jun 29, 2022 | 0.4700 | 0.5070 | 0.4524 | 0.5000 | 336,967 | +0.03(+5.78%) |
Jun 28, 2022 | 0.4700 | 0.4986 | 0.4442 | 0.4727 | 253,030 | +0.00(+0.57%) |
Jun 27, 2022 | 0.4895 | 0.4895 | 0.4615 | 0.4700 | 134,984 | +0.01(+1.62%) |
Jun 24, 2022 | 0.4700 | 0.4880 | 0.4600 | 0.4625 | 675,051 | -0.01(-1.60%) |
Jun 23, 2022 | 0.4700 | 0.4986 | 0.4642 | 0.4700 | 572,916 | -0.01(-1.59%) |
Jun 22, 2022 | 0.4784 | 0.4970 | 0.4651 | 0.4776 | 375,760 | -0.02(-3.16%) |
Jun 21, 2022 | 0.4700 | 0.4984 | 0.4529 | 0.4932 | 479,906 | +0.02(+4.94%) |
Jun 17, 2022 | 0.4611 | 0.4899 | 0.4437 | 0.4700 | 335,076 | +0.01(+3.07%) |
Jun 16, 2022 | 0.4401 | 0.4690 | 0.4401 | 0.4560 | 152,727 | -0.01(-1.43%) |
Jun 15, 2022 | 0.4500 | 0.4723 | 0.4420 | 0.4626 | 84,159 | +0.01(+1.89%) |
Jun 14, 2022 | 0.4600 | 0.4665 | 0.4400 | 0.4540 | 160,200 | -0.01(-1.30%) |
Jun 13, 2022 | 0.4793 | 0.4793 | 0.4405 | 0.4600 | 495,433 | -0.02(-4.17%) |
Jun 10, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 503,204 | -0.01(-2.04%) |
Jun 09, 2022 | 0.5200 | 0.5200 | 0.4862 | 0.4900 | 508,806 | -0.02(-3.98%) |
Jun 08, 2022 | 0.5100 | 0.5280 | 0.5021 | 0.5103 | 484,210 | +0.01(+1.65%) |
Jun 07, 2022 | 0.4800 | 0.5300 | 0.4675 | 0.5020 | 767,786 | +0.02(+4.24%) |
Jun 06, 2022 | 0.4682 | 0.5187 | 0.4682 | 0.4816 | 457,697 | +0.01(+1.58%) |
Jun 03, 2022 | 0.4400 | 0.4900 | 0.4370 | 0.4741 | 510,634 | -0.00(-0.29%) |
Jun 02, 2022 | 0.4727 | 0.4989 | 0.4720 | 0.4755 | 171,017 | -0.01(-2.42%) |
Jun 01, 2022 | 0.5111 | 0.5163 | 0.4631 | 0.4873 | 277,425 | -0.01(-2.60%) |
May 31, 2022 | 0.4900 | 0.5249 | 0.4840 | 0.5003 | 442,741 | +0.01(+2.00%) |
May 27, 2022 | 0.4899 | 0.5049 | 0.4700 | 0.4905 | 434,541 | +0.02(+3.42%) |
May 26, 2022 | 0.4700 | 0.4900 | 0.4449 | 0.4743 | 462,282 | +0.01(+1.45%) |
May 25, 2022 | 0.4700 | 0.4780 | 0.4500 | 0.4675 | 867,523 | -0.00(-0.81%) |
May 24, 2022 | 0.4542 | 0.4923 | 0.4510 | 0.4713 | 1,552,599 | -0.00(-0.78%) |
May 23, 2022 | 0.4301 | 0.4970 | 0.4301 | 0.4750 | 1,297,842 | +0.05(+11.24%) |
May 20, 2022 | 0.4263 | 0.4499 | 0.4110 | 0.4270 | 317,254 | +0.00(+0.57%) |
May 19, 2022 | 0.4200 | 0.4558 | 0.4050 | 0.4246 | 242,349 | +0.00(+0.83%) |
May 18, 2022 | 0.4410 | 0.4511 | 0.4211 | 0.4211 | 272,631 | -0.03(-5.73%) |
May 17, 2022 | 0.4554 | 0.4800 | 0.4410 | 0.4467 | 604,498 | +0.00(+0.38%) |
May 16, 2022 | 0.4462 | 0.4800 | 0.4400 | 0.4450 | 528,925 | -0.01(-1.61%) |
May 13, 2022 | 0.4200 | 0.4660 | 0.4100 | 0.4523 | 1,420,180 | +0.06(+15.97%) |
May 12, 2022 | 0.3500 | 0.4050 | 0.3500 | 0.3900 | 710,364 | +0.03(+6.88%) |
May 11, 2022 | 0.3938 | 0.3938 | 0.3511 | 0.3649 | 822,998 | -0.04(-10.12%) |
May 10, 2022 | 0.3850 | 0.4102 | 0.3750 | 0.4060 | 970,171 | +0.02(+5.92%) |
May 09, 2022 | 0.4500 | 0.4500 | 0.3700 | 0.3833 | 1,505,084 | -0.07(-15.22%) |
May 06, 2022 | 0.4300 | 0.4697 | 0.4110 | 0.4521 | 770,991 | +0.02(+4.53%) |
May 05, 2022 | 0.4800 | 0.4845 | 0.4300 | 0.4325 | 649,695 | -0.06(-11.52%) |
May 04, 2022 | 0.4600 | 0.4900 | 0.4490 | 0.4888 | 742,640 | +0.03(+6.26%) |
May 03, 2022 | 0.4500 | 0.4799 | 0.4500 | 0.4600 | 522,946 | +0.01(+2.11%) |
May 02, 2022 | 0.4403 | 0.4590 | 0.4300 | 0.4505 | 482,585 | +0.02(+3.73%) |
Apr 29, 2022 | 0.4512 | 0.4659 | 0.4125 | 0.4343 | 1,141,282 | -0.02(-3.49%) |
Apr 28, 2022 | 0.4867 | 0.4867 | 0.4310 | 0.4500 | 1,876,720 | -0.02(-4.82%) |
Apr 27, 2022 | 0.4705 | 0.5000 | 0.4620 | 0.4728 | 502,224 | -0.01(-1.09%) |
Apr 26, 2022 | 0.4800 | 0.4997 | 0.4600 | 0.4780 | 1,157,888 | +0.01(+1.31%) |
Apr 25, 2022 | 0.4500 | 0.4799 | 0.4500 | 0.4718 | 805,384 | -0.00(-0.15%) |
Apr 22, 2022 | 0.4700 | 0.5098 | 0.4650 | 0.4725 | 1,205,674 | -0.00(-0.30%) |
Apr 21, 2022 | 0.5000 | 0.5252 | 0.4600 | 0.4739 | 3,014,694 | -0.04(-8.21%) |
Apr 20, 2022 | 0.5236 | 0.5375 | 0.5046 | 0.5163 | 923,597 | -0.01(-2.51%) |
Apr 19, 2022 | 0.5021 | 0.5445 | 0.5010 | 0.5296 | 927,890 | +0.01(+2.54%) |
Apr 18, 2022 | 0.5812 | 0.5850 | 0.5013 | 0.5165 | 1,635,244 | -0.07(-11.71%) |
Apr 14, 2022 | 0.5824 | 0.6280 | 0.5804 | 0.5850 | 3,088,687 | -0.02(-2.78%) |
Apr 13, 2022 | 0.5970 | 0.6100 | 0.5751 | 0.6017 | 803,580 | +0.00(+0.80%) |
Apr 12, 2022 | 0.5700 | 0.6600 | 0.5650 | 0.5969 | 3,498,914 | +0.02(+3.81%) |
Apr 11, 2022 | 0.6000 | 0.6400 | 0.5532 | 0.5750 | 2,429,502 | -0.00(-0.19%) |
Apr 08, 2022 | 0.5541 | 0.6147 | 0.5301 | 0.5761 | 2,051,372 | +0.03(+4.99%) |
Apr 07, 2022 | 0.5466 | 0.5762 | 0.5207 | 0.5487 | 1,470,195 | +0.01(+1.22%) |
Apr 06, 2022 | 0.5678 | 0.5745 | 0.5200 | 0.5421 | 1,979,856 | -0.04(-6.65%) |
Apr 05, 2022 | 0.6300 | 0.6300 | 0.5650 | 0.5807 | 1,956,273 | -0.05(-7.80%) |
Apr 04, 2022 | 0.6000 | 0.6350 | 0.6000 | 0.6298 | 1,043,446 | +0.03(+4.60%) |