Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2022 | 0.5501 | 0 | -0.01(-1.93%) | |||
Jul 27, 2022 | 0.5917 | 0.6005 | 0.5200 | 0.5609 | 11,615 | -0.05(-8.05%) |
Jul 26, 2022 | 0.5850 | 0.6192 | 0.5800 | 0.6100 | 2,875 | -0.02(-2.65%) |
Jul 25, 2022 | 0.5401 | 0.6266 | 0.5401 | 0.6266 | 5,100 | -0.02(-2.51%) |
Jul 22, 2022 | 0.6585 | 0.6787 | 0.6335 | 0.6427 | 2,244 | -0.03(-4.07%) |
Jul 21, 2022 | 0.7177 | 0.7177 | 0.6700 | 0.6700 | 4,120 | -0.02(-2.19%) |
Jul 20, 2022 | 0.6482 | 0.6850 | 0.5534 | 0.6850 | 21,658 | +0.14(+26.69%) |
Jul 19, 2022 | 0.5326 | 0.5489 | 0.5326 | 0.5407 | 11,357 | -0.02(-3.45%) |
Jul 18, 2022 | 0.5600 | 0.5600 | 0.5295 | 0.5600 | 2,412 | -0.03(-4.70%) |
Jul 15, 2022 | 0.5881 | 0.5900 | 0.5876 | 0.5876 | 2,930 | -0.01(-2.46%) |
Jul 14, 2022 | 0.6180 | 0.6500 | 0.6011 | 0.6024 | 4,133 | -0.04(-6.53%) |
Jul 13, 2022 | 0.6554 | 0.6600 | 0.6445 | 0.6445 | 3,312 | -0.03(-3.73%) |
Jul 12, 2022 | 0.6600 | 0.6699 | 0.6600 | 0.6695 | 2,577 | -0.01(-1.56%) |
Jul 11, 2022 | 0.6797 | 0.6801 | 0.6500 | 0.6801 | 2,488 | +0.06(+9.71%) |
Jul 08, 2022 | 0.5858 | 0.6199 | 0.5858 | 0.6199 | 986 | +0.05(+7.92%) |
Jul 07, 2022 | 0.5689 | 0.5744 | 0.5689 | 0.5744 | 250 | +0.02(+3.12%) |
Jul 06, 2022 | 0.5646 | 0.6000 | 0.5016 | 0.5570 | 24,550 | +0.05(+9.15%) |
Jul 05, 2022 | 0.5165 | 0.5328 | 0.5103 | 0.5103 | 4,607 | +0.16(+45.80%) |
Jun 29, 2022 | 0.3500 | 0 | -0.06(-14.99%) | |||
Jun 28, 2022 | 0.4232 | 0.4500 | 0.4117 | 0.4117 | 2,785 | -0.04(-7.90%) |
Jun 27, 2022 | 0.4561 | 0.4561 | 0.4470 | 0.4470 | 564 | +0.00(+0.52%) |
Jun 24, 2022 | 0.4011 | 0.4447 | 0.4011 | 0.4447 | 748 | -0.08(-14.48%) |
Jun 23, 2022 | 0.4830 | 0.5200 | 0.4830 | 0.5200 | 5,899 | +0.01(+1.88%) |
Jun 22, 2022 | 0.5104 | 0.5104 | 0.5104 | 0.5104 | 510 | -0.00(-0.47%) |
Jun 21, 2022 | 0.5492 | 0.5492 | 0.5058 | 0.5128 | 3,766 | -0.02(-2.93%) |
Jun 17, 2022 | 0.3968 | 0.5566 | 0.3968 | 0.5283 | 34,979 | -0.01(-1.44%) |
Jun 16, 2022 | 0.6610 | 0.6610 | 0.5360 | 0.5360 | 10,082 | -0.04(-7.36%) |
Jun 15, 2022 | 0.5526 | 0.5786 | 0.5526 | 0.5786 | 735 | +0.05(+9.44%) |
Jun 14, 2022 | 0.6146 | 0.6704 | 0.5287 | 0.5287 | 7,427 | -0.14(-21.50%) |
Jun 13, 2022 | 0.7074 | 0.7074 | 0.5777 | 0.6735 | 2,772 | -0.03(-4.06%) |
Jun 10, 2022 | 0.7884 | 0.7900 | 0.7020 | 0.7020 | 6,080 | -0.09(-10.96%) |
Jun 09, 2022 | 0.8353 | 0.8353 | 0.7845 | 0.7884 | 4,280 | -0.06(-7.25%) |
Jun 08, 2022 | 0.8501 | 0.8809 | 0.8315 | 0.8500 | 1,944 | -0.01(-1.28%) |
Jun 07, 2022 | 0.9216 | 0.9216 | 0.8610 | 0.8610 | 1,860 | -0.06(-6.41%) |
Jun 06, 2022 | 0.9600 | 0.9634 | 0.9200 | 0.9200 | 6,292 | -0.05(-4.81%) |
Jun 03, 2022 | 0.9700 | 0.9700 | 0.9665 | 0.9665 | 950 | -0.02(-1.59%) |
Jun 02, 2022 | 0.9832 | 0.9930 | 0.9821 | 0.9821 | 2,510 | -0.07(-6.65%) |
Jun 01, 2022 | 0.9625 | 1.052 | 0.9400 | 1.052 | 6,578 | +0.11(+11.26%) |
May 31, 2022 | 0.9450 | 0.9742 | 0.9450 | 0.9456 | 973 | -0.00(-0.42%) |
May 27, 2022 | 0.9840 | 0.9918 | 0.9496 | 0.9496 | 3,505 | -0.02(-1.69%) |
May 26, 2022 | 0.9370 | 0.9659 | 0.9361 | 0.9659 | 1,419 | +0.01(+1.14%) |
May 25, 2022 | 0.9780 | 0.9780 | 0.9500 | 0.9550 | 3,124 | -0.02(-1.89%) |
May 24, 2022 | 1.000 | 1.010 | 0.9673 | 0.9734 | 20,666 | -0.08(-7.73%) |
May 23, 2022 | 1.000 | 1.055 | 1.000 | 1.055 | 1,615 | +0.03(+3.43%) |
May 20, 2022 | 1.030 | 1.030 | 0.9690 | 1.020 | 11,411 | -0.01(-0.97%) |
May 19, 2022 | 0.9800 | 1.080 | 0.9700 | 1.030 | 18,799 | +0.05(+5.44%) |
May 18, 2022 | 0.9853 | 0.9894 | 0.9330 | 0.9769 | 14,887 | +0.06(+6.94%) |
May 17, 2022 | 0.9800 | 0.9861 | 0.9135 | 0.9135 | 5,414 | -0.03(-3.64%) |
May 16, 2022 | 0.9681 | 0.9681 | 0.9480 | 0.9480 | 1,104 | +0.06(+7.24%) |
May 13, 2022 | 0.9167 | 0.9167 | 0.8840 | 0.8840 | 5,200 | -0.03(-2.78%) |
May 12, 2022 | 0.9093 | 0.9093 | 0.8849 | 0.9093 | 1,503 | -0.08(-8.23%) |
May 10, 2022 | 0.9908 | 95 | -0.05(-4.73%) | |||
May 09, 2022 | 1.000 | 1.040 | 0.9400 | 1.040 | 2,745 | +0.01(+0.97%) |
May 06, 2022 | 0.9900 | 1.060 | 0.9900 | 1.030 | 11,980 | +0.03(+3.22%) |
May 05, 2022 | 0.9456 | 0.9979 | 0.9456 | 0.9979 | 11,995 | +0.01(+1.19%) |
May 03, 2022 | 0.9862 | 0 | +0.06(+6.35%) |