Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.4100 | 0.4394 | 0.4051 | 0.4094 | 1,021,732 | -0.01(-2.48%) |
Jun 29, 2022 | 0.4521 | 0.4755 | 0.4112 | 0.4198 | 4,909,589 | -0.04(-8.14%) |
Jun 28, 2022 | 0.4880 | 0.4880 | 0.4503 | 0.4570 | 560,163 | -0.02(-3.79%) |
Jun 27, 2022 | 0.5200 | 0.5294 | 0.4700 | 0.4750 | 1,251,690 | -0.03(-5.00%) |
Jun 24, 2022 | 0.5489 | 0.5793 | 0.4900 | 0.5000 | 13,847,824 | -0.04(-7.41%) |
Jun 23, 2022 | 0.5200 | 0.5515 | 0.5000 | 0.5400 | 1,994,155 | +0.01(+2.25%) |
Jun 22, 2022 | 0.4900 | 0.5776 | 0.4876 | 0.5281 | 1,882,131 | -0.00(-0.04%) |
Jun 21, 2022 | 0.4900 | 0.5450 | 0.4815 | 0.5283 | 923,377 | +0.04(+8.24%) |
Jun 17, 2022 | 0.4810 | 0.5105 | 0.4603 | 0.4881 | 943,805 | +0.00(+0.93%) |
Jun 16, 2022 | 0.4911 | 0.4911 | 0.4500 | 0.4836 | 509,094 | -0.01(-1.43%) |
Jun 15, 2022 | 0.4700 | 0.5000 | 0.4534 | 0.4906 | 610,482 | +0.04(+8.06%) |
Jun 14, 2022 | 0.4600 | 0.4800 | 0.4501 | 0.4540 | 497,272 | -0.02(-3.63%) |
Jun 13, 2022 | 0.4900 | 0.4989 | 0.4400 | 0.4711 | 937,167 | -0.03(-5.80%) |
Jun 10, 2022 | 0.5669 | 0.5898 | 0.5000 | 0.5001 | 741,354 | -0.09(-15.24%) |
Jun 09, 2022 | 0.5544 | 0.6000 | 0.5304 | 0.5900 | 832,104 | +0.03(+4.96%) |
Jun 08, 2022 | 0.5600 | 0.6271 | 0.5361 | 0.5621 | 1,092,950 | -0.00(-0.23%) |
Jun 07, 2022 | 0.5000 | 0.5799 | 0.4950 | 0.5634 | 1,516,082 | +0.03(+6.30%) |
Jun 06, 2022 | 0.4855 | 0.5600 | 0.4855 | 0.5300 | 1,535,968 | +0.04(+7.37%) |
Jun 03, 2022 | 0.4398 | 0.5000 | 0.4323 | 0.4936 | 1,094,122 | +0.06(+14.18%) |
Jun 02, 2022 | 0.4480 | 0.4492 | 0.4210 | 0.4323 | 745,095 | -0.01(-2.04%) |
Jun 01, 2022 | 0.4700 | 0.5000 | 0.4400 | 0.4413 | 1,029,736 | -0.04(-7.81%) |
May 31, 2022 | 0.4900 | 0.5000 | 0.4746 | 0.4787 | 727,590 | -0.02(-3.16%) |
May 27, 2022 | 0.4940 | 0.5003 | 0.4700 | 0.4943 | 652,874 | +0.00(+0.57%) |
May 26, 2022 | 0.4953 | 0.5000 | 0.4750 | 0.4915 | 731,828 | -0.01(-1.31%) |
May 25, 2022 | 0.5000 | 0.5126 | 0.4836 | 0.4980 | 883,259 | -0.00(-0.50%) |
May 24, 2022 | 0.4753 | 0.5200 | 0.4501 | 0.5005 | 921,188 | +0.02(+4.42%) |
May 23, 2022 | 0.5000 | 0.5000 | 0.4550 | 0.4793 | 407,158 | -0.00(-0.85%) |
May 20, 2022 | 0.5123 | 0.5200 | 0.4600 | 0.4834 | 638,574 | -0.01(-2.17%) |
May 19, 2022 | 0.4600 | 0.5500 | 0.4400 | 0.4941 | 1,001,592 | +0.04(+9.48%) |
May 18, 2022 | 0.4900 | 0.4904 | 0.4500 | 0.4513 | 505,789 | -0.05(-9.85%) |
May 17, 2022 | 0.4854 | 0.5040 | 0.4794 | 0.5006 | 607,726 | +0.03(+6.28%) |
May 16, 2022 | 0.4500 | 0.5150 | 0.4507 | 0.4710 | 1,700,091 | -0.00(-0.55%) |
May 13, 2022 | 0.5000 | 0.5121 | 0.4674 | 0.4736 | 792,854 | -0.03(-5.30%) |
May 12, 2022 | 0.4892 | 0.5001 | 0.4701 | 0.5001 | 371,472 | +0.00(+0.50%) |
May 11, 2022 | 0.5200 | 0.5223 | 0.4529 | 0.4976 | 672,888 | -0.01(-2.41%) |
May 10, 2022 | 0.4500 | 0.5350 | 0.4523 | 0.5099 | 649,445 | +0.04(+9.35%) |
May 09, 2022 | 0.4719 | 0.4863 | 0.4329 | 0.4663 | 755,378 | -0.02(-3.82%) |
May 06, 2022 | 0.5250 | 0.5265 | 0.4800 | 0.4848 | 768,803 | -0.04(-6.91%) |
May 05, 2022 | 0.5300 | 0.5440 | 0.5100 | 0.5208 | 559,331 | -0.03(-5.21%) |
May 04, 2022 | 0.5500 | 0.5723 | 0.5000 | 0.5494 | 812,437 | -0.01(-1.86%) |
May 03, 2022 | 0.5200 | 0.6400 | 0.5050 | 0.5598 | 2,465,847 | +0.06(+11.40%) |
May 02, 2022 | 0.4600 | 0.5090 | 0.4585 | 0.5025 | 794,881 | +0.02(+4.69%) |
Apr 29, 2022 | 0.5000 | 0.5298 | 0.4800 | 0.4800 | 702,177 | -0.03(-6.65%) |
Apr 28, 2022 | 0.5200 | 0.5400 | 0.4801 | 0.5142 | 836,185 | -0.01(-1.15%) |
Apr 27, 2022 | 0.5392 | 0.5454 | 0.5200 | 0.5202 | 517,965 | -0.03(-4.71%) |
Apr 26, 2022 | 0.5955 | 0.6284 | 0.5380 | 0.5459 | 687,653 | -0.05(-8.82%) |
Apr 25, 2022 | 0.6200 | 0.6230 | 0.5829 | 0.5987 | 596,053 | -0.01(-2.43%) |
Apr 22, 2022 | 0.6178 | 0.6664 | 0.6030 | 0.6136 | 654,183 | -0.03(-4.42%) |
Apr 21, 2022 | 0.6500 | 0.6940 | 0.6030 | 0.6420 | 1,219,413 | +0.00(+0.33%) |
Apr 20, 2022 | 0.6800 | 0.6864 | 0.6349 | 0.6399 | 1,080,311 | -0.04(-6.05%) |
Apr 19, 2022 | 0.6601 | 0.6900 | 0.6601 | 0.6811 | 608,842 | +0.02(+2.31%) |
Apr 18, 2022 | 0.7700 | 0.7829 | 0.6622 | 0.6657 | 889,002 | -0.11(-13.75%) |
Apr 14, 2022 | 0.7402 | 0.8400 | 0.7400 | 0.7718 | 859,474 | +0.03(+4.65%) |
Apr 13, 2022 | 0.6865 | 0.7698 | 0.6800 | 0.7375 | 1,057,840 | +0.05(+6.78%) |
Apr 12, 2022 | 0.6999 | 0.7086 | 0.6600 | 0.6907 | 791,140 | -0.03(-3.94%) |
Apr 11, 2022 | 0.7500 | 0.7600 | 0.6599 | 0.7190 | 856,157 | -0.03(-4.39%) |
Apr 08, 2022 | 0.8305 | 0.8376 | 0.7500 | 0.7520 | 862,931 | -0.08(-9.45%) |
Apr 07, 2022 | 0.8416 | 0.8607 | 0.8300 | 0.8305 | 536,151 | -0.01(-0.73%) |
Apr 06, 2022 | 0.8699 | 0.8700 | 0.8301 | 0.8366 | 414,865 | -0.03(-3.32%) |
Apr 05, 2022 | 0.8993 | 0.9150 | 0.8529 | 0.8653 | 276,376 | -0.04(-4.81%) |
Apr 04, 2022 | 0.8500 | 0.9190 | 0.8500 | 0.9090 | 696,230 | +0.06(+7.14%) |