Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 0.8425 | 0.8637 | 0.8400 | 0.8400 | 287,043 | -0.01(-0.91%) |
Jul 29, 2021 | 0.8709 | 0.8907 | 0.8300 | 0.8477 | 255,338 | -0.04(-4.83%) |
Jul 28, 2021 | 0.8553 | 0.8997 | 0.8401 | 0.8907 | 372,963 | +0.02(+1.95%) |
Jul 27, 2021 | 0.9100 | 0.9300 | 0.8256 | 0.8737 | 828,257 | -0.02(-1.86%) |
Jul 26, 2021 | 0.9000 | 0.9888 | 0.8742 | 0.8903 | 1,665,228 | +0.03(+3.52%) |
Jul 23, 2021 | 0.8100 | 0.8772 | 0.7700 | 0.8600 | 819,167 | +0.05(+6.46%) |
Jul 22, 2021 | 0.7800 | 0.8078 | 0.7635 | 0.8078 | 271,575 | +0.02(+2.90%) |
Jul 21, 2021 | 0.7302 | 0.7897 | 0.7050 | 0.7850 | 408,319 | +0.06(+8.44%) |
Jul 20, 2021 | 0.6573 | 0.7250 | 0.6573 | 0.7239 | 549,034 | +0.06(+9.30%) |
Jul 19, 2021 | 0.7210 | 0.7313 | 0.6050 | 0.6623 | 898,697 | -0.08(-10.33%) |
Jul 16, 2021 | 0.7600 | 0.7800 | 0.7312 | 0.7386 | 448,315 | -0.02(-2.82%) |
Jul 15, 2021 | 0.7119 | 0.8174 | 0.7119 | 0.7600 | 746,897 | -0.07(-7.95%) |
Jul 14, 2021 | 0.7718 | 0.8848 | 0.7000 | 0.8256 | 4,058,366 | +0.07(+8.63%) |
Jul 13, 2021 | 0.6997 | 0.7750 | 0.6724 | 0.7600 | 1,836,266 | +0.06(+8.32%) |
Jul 12, 2021 | 0.6538 | 0.7200 | 0.6289 | 0.7016 | 729,716 | +0.05(+8.34%) |
Jul 09, 2021 | 0.6162 | 0.6995 | 0.6162 | 0.6476 | 600,883 | +0.02(+3.92%) |
Jul 08, 2021 | 0.7293 | 0.7293 | 0.6089 | 0.6232 | 642,428 | -0.05(-6.99%) |
Jul 07, 2021 | 0.7197 | 0.7274 | 0.6650 | 0.6700 | 423,854 | -0.02(-3.60%) |
Jul 06, 2021 | 0.7100 | 0.7756 | 0.6900 | 0.6950 | 571,225 | -0.03(-4.14%) |
Jul 02, 2021 | 0.7500 | 0.7500 | 0.6864 | 0.7250 | 457,614 | +0.00(+0.24%) |
Jul 01, 2021 | 0.7666 | 0.7666 | 0.6800 | 0.7233 | 517,230 | -0.03(-3.56%) |
Jun 30, 2021 | 0.6651 | 0.7650 | 0.6651 | 0.7500 | 1,143,620 | +0.06(+9.49%) |
Jun 29, 2021 | 0.7567 | 0.7567 | 0.6600 | 0.6850 | 774,846 | -0.01(-1.81%) |
Jun 28, 2021 | 0.8063 | 0.8063 | 0.6810 | 0.6976 | 2,038,097 | -0.02(-3.22%) |
Jun 25, 2021 | 0.7500 | 0.7500 | 0.6916 | 0.7208 | 1,065,669 | -0.00(-0.04%) |
Jun 24, 2021 | 0.6642 | 0.7500 | 0.6097 | 0.7211 | 2,976,917 | +0.08(+12.53%) |
Jun 23, 2021 | 0.5671 | 0.6501 | 0.5545 | 0.6408 | 1,087,746 | +0.05(+9.17%) |
Jun 22, 2021 | 0.5703 | 0.6100 | 0.5648 | 0.5870 | 323,699 | +0.00(+0.58%) |
Jun 21, 2021 | 0.5879 | 0.5998 | 0.5636 | 0.5836 | 550,867 | -0.00(-0.73%) |
Jun 18, 2021 | 0.5500 | 0.6100 | 0.5500 | 0.5879 | 736,906 | +0.03(+5.34%) |
Jun 17, 2021 | 0.6100 | 0.6400 | 0.5400 | 0.5581 | 1,151,560 | -0.05(-8.84%) |
Jun 16, 2021 | 0.6450 | 0.6800 | 0.5800 | 0.6122 | 1,487,445 | -0.05(-8.04%) |
Jun 15, 2021 | 0.7150 | 0.7936 | 0.6000 | 0.6657 | 4,854,051 | +0.04(+6.00%) |
Jun 14, 2021 | 0.4968 | 0.6800 | 0.4768 | 0.6280 | 4,321,817 | +0.14(+27.41%) |
Jun 11, 2021 | 0.4676 | 0.5039 | 0.4441 | 0.4929 | 1,006,417 | +0.00(+0.59%) |
Jun 10, 2021 | 0.4380 | 0.5304 | 0.4200 | 0.4900 | 2,966,022 | +0.08(+19.51%) |
Jun 09, 2021 | 0.4129 | 0.4231 | 0.3700 | 0.4100 | 2,172,384 | -0.01(-2.38%) |
Jun 08, 2021 | 0.3738 | 0.4563 | 0.3650 | 0.4200 | 3,513,167 | +0.05(+13.79%) |
Jun 07, 2021 | 0.3103 | 0.3750 | 0.2901 | 0.3691 | 2,602,173 | +0.06(+19.06%) |
Jun 04, 2021 | 0.3150 | 0.3300 | 0.3100 | 0.3100 | 681,080 | +0.00(+0.36%) |
Jun 03, 2021 | 0.2682 | 0.3226 | 0.2633 | 0.3089 | 805,247 | +0.02(+8.39%) |
Jun 02, 2021 | 0.2901 | 0.3300 | 0.2812 | 0.2850 | 1,084,311 | -0.01(-1.72%) |
Jun 01, 2021 | 0.2300 | 0.2910 | 0.2300 | 0.2900 | 803,839 | +0.04(+18.37%) |
May 28, 2021 | 0.2529 | 0.3005 | 0.2450 | 0.2450 | 293,645 | -0.03(-10.42%) |
May 27, 2021 | 0.2686 | 0.2937 | 0.2609 | 0.2735 | 962,358 | +0.00(+1.07%) |
May 26, 2021 | 0.2250 | 0.2850 | 0.2250 | 0.2706 | 1,222,740 | +0.02(+8.28%) |
May 25, 2021 | 0.3600 | 0.3600 | 0.2408 | 0.2499 | 2,586,689 | -0.06(-19.39%) |
May 24, 2021 | 0.3000 | 0.3600 | 0.3000 | 0.3100 | 988,892 | -0.02(-6.26%) |
May 21, 2021 | 0.2658 | 0.3405 | 0.2638 | 0.3307 | 2,890,393 | +0.05(+19.52%) |
May 20, 2021 | 0.2351 | 0.2859 | 0.2152 | 0.2767 | 1,932,771 | +0.06(+26.29%) |
May 19, 2021 | 0.1870 | 0.2321 | 0.1870 | 0.2191 | 2,887,251 | +0.04(+19.73%) |
May 18, 2021 | 0.2000 | 0.2000 | 0.1736 | 0.1830 | 1,858,109 | +0.01(+7.27%) |
May 17, 2021 | 0.2100 | 0.2100 | 0.1500 | 0.1706 | 902,234 | +0.01(+6.62%) |
May 14, 2021 | 0.1520 | 0.1754 | 0.1520 | 0.1600 | 24,645 | -0.01(-5.38%) |
May 13, 2021 | 0.1600 | 0.1720 | 0.1600 | 0.1691 | 41,354 | -0.01(-4.62%) |
May 12, 2021 | 0.2075 | 0.2075 | 0.1710 | 0.1773 | 44,561 | -0.00(-1.50%) |
May 11, 2021 | 0.1800 | 0.1852 | 0.1800 | 0.1800 | 59,740 | -0.00(-0.83%) |
May 10, 2021 | 0.1943 | 0.1943 | 0.1815 | 0.1815 | 30,571 | -0.01(-5.47%) |
May 07, 2021 | 0.2011 | 0.2050 | 0.1871 | 0.1920 | 58,311 | -0.00(-1.74%) |
May 06, 2021 | 0.2038 | 0.2038 | 0.1800 | 0.1954 | 28,540 | +0.00(+1.61%) |
May 05, 2021 | 0.2273 | 0.2273 | 0.1832 | 0.1923 | 43,032 | +0.00(+2.23%) |
May 04, 2021 | 0.1981 | 0.2017 | 0.1800 | 0.1881 | 174,885 | -0.00(-1.47%) |