Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.4790 | 0 | +0.02(+4.13%) | |||
Jul 28, 2022 | 0.4666 | 0.4748 | 0.4600 | 0.4600 | 14,980 | -0.00(-0.43%) |
Jul 27, 2022 | 0.4600 | 0.4788 | 0.4600 | 0.4620 | 7,430 | +0.00(+0.43%) |
Jul 26, 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 17,561 | -0.06(-11.21%) |
Jul 25, 2022 | 0.5100 | 0.5181 | 0.4800 | 0.5181 | 15,041 | +0.01(+2.70%) |
Jul 21, 2022 | 0.5045 | 13 | -0.01(-2.61%) | |||
Jul 19, 2022 | 0.5180 | 50 | +0.02(+3.60%) | |||
Jul 18, 2022 | 0.4900 | 0.5288 | 0.4890 | 0.5000 | 875 | -0.01(-1.96%) |
Jul 15, 2022 | 0.5000 | 0.5100 | 0.4917 | 0.5100 | 14,181 | +0.02(+3.76%) |
Jul 14, 2022 | 0.5433 | 0.5433 | 0.4915 | 0.4915 | 5,500 | -0.05(-9.02%) |
Jul 13, 2022 | 0.5402 | 0.5402 | 0.5402 | 0.5402 | 315 | -0.03(-4.54%) |
Jul 12, 2022 | 0.5399 | 0.5717 | 0.5399 | 0.5659 | 8,150 | +0.01(+1.36%) |
Jul 11, 2022 | 0.5270 | 0.5655 | 0.5270 | 0.5583 | 41,298 | -0.02(-2.94%) |
Jul 08, 2022 | 0.5752 | 0.5752 | 0.5475 | 0.5752 | 18,996 | +0.01(+1.48%) |
Jul 07, 2022 | 0.5343 | 0.5668 | 0.5343 | 0.5668 | 27,069 | -0.01(-1.46%) |
Jul 06, 2022 | 0.5673 | 0.5752 | 0.5607 | 0.5752 | 23,000 | +0.02(+3.81%) |
Jul 05, 2022 | 0.5488 | 0.6123 | 0.5100 | 0.5541 | 24,903 | -0.11(-16.63%) |
Jul 01, 2022 | 0.6841 | 0.6841 | 0.6646 | 0.6646 | 540 | +0.01(+1.37%) |
Jun 30, 2022 | 0.6334 | 0.6556 | 0.6323 | 0.6556 | 8,700 | +0.00(+0.63%) |
Jun 29, 2022 | 0.6687 | 0.6687 | 0.6514 | 0.6515 | 2,780 | -0.09(-12.21%) |
Jun 28, 2022 | 0.6827 | 0.7421 | 0.6490 | 0.7421 | 250,237 | +0.13(+21.06%) |
Jun 27, 2022 | 0.6200 | 0.6497 | 0.5851 | 0.6130 | 31,313 | +0.01(+1.88%) |
Jun 24, 2022 | 0.5992 | 0.6125 | 0.5987 | 0.6017 | 17,982 | +0.01(+1.38%) |
Jun 23, 2022 | 0.5879 | 0.6196 | 0.5879 | 0.5935 | 39,324 | +0.03(+4.40%) |
Jun 22, 2022 | 0.5410 | 0.5721 | 0.5321 | 0.5685 | 32,790 | +0.02(+3.36%) |
Jun 21, 2022 | 0.5330 | 0.5898 | 0.5200 | 0.5500 | 36,800 | +0.00(+0.00%) |
Jun 17, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 77,621 | -0.01(-1.79%) |
Jun 16, 2022 | 0.5331 | 0.5608 | 0.5330 | 0.5600 | 77,400 | +0.02(+3.70%) |
Jun 15, 2022 | 0.5352 | 0.5500 | 0.5330 | 0.5400 | 23,030 | -0.01(-0.92%) |
Jun 14, 2022 | 0.5451 | 0.5499 | 0.5330 | 0.5450 | 21,960 | +0.01(+1.06%) |
Jun 13, 2022 | 0.5459 | 0.5600 | 0.5393 | 0.5393 | 38,600 | -0.01(-1.95%) |
Jun 10, 2022 | 0.5337 | 0.5500 | 0.5337 | 0.5500 | 2,500 | +0.00(+0.00%) |
Jun 09, 2022 | 0.5820 | 0.5820 | 0.5222 | 0.5500 | 112,850 | +0.00(+0.00%) |
Jun 08, 2022 | 0.5400 | 0.5500 | 0.5150 | 0.5500 | 75,532 | +0.02(+2.92%) |
Jun 07, 2022 | 0.5500 | 0.5500 | 0.5344 | 0.5344 | 4,750 | +0.00(+0.07%) |
Jun 06, 2022 | 0.5500 | 0.5500 | 0.5219 | 0.5340 | 38,380 | -0.03(-4.83%) |
Jun 03, 2022 | 0.5568 | 0.5612 | 0.5300 | 0.5611 | 131,670 | +0.01(+1.69%) |
Jun 02, 2022 | 0.5588 | 0.5830 | 0.5349 | 0.5518 | 24,386 | +0.02(+3.10%) |
Jun 01, 2022 | 0.5000 | 0.5651 | 0.4600 | 0.5352 | 61,390 | +0.04(+7.04%) |
May 31, 2022 | 0.9190 | 0.9440 | 0.5000 | 0.5000 | 342,751 | -0.05(-9.09%) |
May 27, 2022 | 0.5460 | 0.5500 | 0.5393 | 0.5500 | 344,380 | +0.03(+5.77%) |
May 26, 2022 | 0.5283 | 0.5283 | 0.5166 | 0.5200 | 7,200 | -0.01(-1.37%) |
May 25, 2022 | 0.4999 | 0.5272 | 0.4999 | 0.5272 | 7,635 | +0.03(+5.67%) |
May 24, 2022 | 0.4989 | 0.4989 | 0.4989 | 0.4989 | 500 | -0.03(-4.83%) |
May 23, 2022 | 0.5820 | 0.5820 | 0.4693 | 0.5242 | 19,068 | +0.00(+0.81%) |
May 20, 2022 | 0.4802 | 0.5200 | 0.4802 | 0.5200 | 3,925 | +0.01(+1.42%) |
May 19, 2022 | 0.4898 | 0.5127 | 0.4898 | 0.5127 | 3,540 | +0.03(+5.58%) |
May 18, 2022 | 0.5088 | 0.5088 | 0.4856 | 0.4856 | 35,590 | -0.01(-2.88%) |
May 16, 2022 | 0.5000 | 0 | -0.01(-1.96%) | |||
May 13, 2022 | 0.5154 | 0.5191 | 0.5100 | 0.5100 | 17,000 | +0.02(+5.09%) |
May 12, 2022 | 0.4877 | 0.5047 | 0.4693 | 0.4853 | 25,040 | -0.02(-3.61%) |
May 11, 2022 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 200 | +0.00(+0.62%) |
May 10, 2022 | 0.5200 | 0.5200 | 0.4730 | 0.5004 | 30,639 | -0.06(-10.64%) |
May 09, 2022 | 0.5530 | 0.6100 | 0.5530 | 0.5600 | 25,366 | -0.05(-7.70%) |
May 06, 2022 | 0.5960 | 0.6165 | 0.5883 | 0.6067 | 39,115 | +0.05(+8.96%) |
May 05, 2022 | 0.5600 | 0.5676 | 0.5568 | 0.5568 | 15,514 | -0.00(-0.57%) |
May 04, 2022 | 0.5342 | 0.5610 | 0.5342 | 0.5600 | 16,942 | +0.05(+10.58%) |
May 03, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5064 | 33,090 | +0.02(+4.41%) |