Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.2000 | 0.2700 | 0.1975 | 0.2382 | 2,925,968 | +0.04(+20.91%) |
Jul 28, 2022 | 0.1900 | 0.2180 | 0.1805 | 0.1970 | 1,783,124 | -0.00(-1.25%) |
Jul 27, 2022 | 0.2100 | 0.2120 | 0.1907 | 0.1995 | 1,983,054 | -0.01(-5.45%) |
Jul 26, 2022 | 0.2200 | 0.2330 | 0.2100 | 0.2110 | 1,686,800 | -0.02(-8.46%) |
Jul 25, 2022 | 0.2200 | 0.2400 | 0.2171 | 0.2305 | 2,912,190 | -0.02(-7.80%) |
Jul 22, 2022 | 0.2900 | 0.3000 | 0.2399 | 0.2500 | 7,082,266 | -0.03(-11.91%) |
Jul 21, 2022 | 0.3405 | 0.3410 | 0.2615 | 0.2838 | 33,158,764 | +0.09(+42.83%) |
Jul 20, 2022 | 0.3080 | 0.3080 | 0.1920 | 0.1987 | 5,293,270 | -0.09(-30.04%) |
Jul 19, 2022 | 0.3500 | 0.3500 | 0.2800 | 0.2840 | 1,096,167 | -0.05(-14.82%) |
Jul 18, 2022 | 0.3450 | 0.3827 | 0.3230 | 0.3334 | 541,187 | -0.05(-13.94%) |
Jul 15, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3874 | 139,555 | +0.02(+5.85%) |
Jul 14, 2022 | 0.3570 | 0.3799 | 0.3570 | 0.3660 | 38,303 | +0.01(+2.52%) |
Jul 13, 2022 | 0.3800 | 0.4000 | 0.3569 | 0.3570 | 78,060 | -0.01(-3.64%) |
Jul 12, 2022 | 0.3999 | 0.4000 | 0.3500 | 0.3705 | 154,737 | -0.01(-2.01%) |
Jul 11, 2022 | 0.4200 | 0.4200 | 0.3704 | 0.3781 | 100,811 | +0.02(+4.79%) |
Jul 08, 2022 | 0.4000 | 0.4099 | 0.3550 | 0.3608 | 196,605 | -0.03(-6.53%) |
Jul 07, 2022 | 0.3845 | 0.4064 | 0.3830 | 0.3860 | 55,437 | +0.00(+0.65%) |
Jul 06, 2022 | 0.4100 | 0.4059 | 0.3835 | 0.3835 | 112,465 | -0.00(-0.80%) |
Jul 05, 2022 | 0.3700 | 0.3907 | 0.3707 | 0.3866 | 292,044 | +0.05(+13.71%) |
Jul 01, 2022 | 0.3500 | 0.3780 | 0.3361 | 0.3400 | 134,385 | -0.02(-5.56%) |
Jun 30, 2022 | 0.3600 | 0.4000 | 0.3419 | 0.3600 | 235,716 | +0.01(+4.23%) |
Jun 29, 2022 | 0.3500 | 0.3733 | 0.3454 | 0.3454 | 407,075 | -0.01(-2.70%) |
Jun 28, 2022 | 0.3510 | 0.3799 | 0.3500 | 0.3550 | 105,809 | +0.00(+1.14%) |
Jun 27, 2022 | 0.3298 | 0.3960 | 0.3250 | 0.3510 | 119,823 | +0.01(+3.24%) |
Jun 24, 2022 | 0.3900 | 0.3998 | 0.3400 | 0.3400 | 394,302 | -0.00(-0.09%) |
Jun 23, 2022 | 0.3400 | 0.4000 | 0.3331 | 0.3403 | 329,257 | +0.00(+0.12%) |
Jun 22, 2022 | 0.3400 | 0.4000 | 0.3209 | 0.3399 | 249,855 | +0.01(+4.49%) |
Jun 21, 2022 | 0.3400 | 0.3489 | 0.3062 | 0.3253 | 243,499 | +0.01(+4.23%) |
Jun 17, 2022 | 0.3600 | 0.3700 | 0.3022 | 0.3121 | 485,950 | -0.04(-12.03%) |
Jun 16, 2022 | 0.3453 | 0.3800 | 0.3450 | 0.3548 | 41,083 | -0.01(-1.47%) |
Jun 15, 2022 | 0.3799 | 0.3999 | 0.3600 | 0.3601 | 264,525 | -0.01(-1.40%) |
Jun 14, 2022 | 0.4000 | 0.4000 | 0.3610 | 0.3652 | 259,463 | -0.03(-7.07%) |
Jun 13, 2022 | 0.4200 | 0.4200 | 0.3849 | 0.3930 | 206,034 | -0.00(-0.51%) |
Jun 10, 2022 | 0.4800 | 0.4800 | 0.3910 | 0.3950 | 163,513 | -0.01(-1.94%) |
Jun 09, 2022 | 0.4600 | 0.4750 | 0.3950 | 0.4028 | 597,511 | -0.05(-11.39%) |
Jun 08, 2022 | 0.4696 | 0.4802 | 0.4450 | 0.4546 | 195,489 | -0.00(-0.61%) |
Jun 07, 2022 | 0.4700 | 0.4750 | 0.4503 | 0.4574 | 78,648 | -0.01(-2.68%) |
Jun 06, 2022 | 0.5100 | 0.5100 | 0.4602 | 0.4700 | 38,450 | -0.00(-0.74%) |
Jun 03, 2022 | 0.5252 | 0.5252 | 0.4701 | 0.4735 | 33,575 | -0.02(-3.66%) |
Jun 02, 2022 | 0.4788 | 0.5027 | 0.4788 | 0.4915 | 57,385 | +0.01(+1.34%) |
Jun 01, 2022 | 0.5300 | 0.5300 | 0.4780 | 0.4850 | 14,533 | -0.02(-3.00%) |
May 31, 2022 | 0.5400 | 0.5430 | 0.5000 | 0.5000 | 92,733 | -0.04(-7.72%) |
May 27, 2022 | 0.5500 | 0.5688 | 0.5100 | 0.5418 | 86,733 | +0.01(+2.27%) |
May 26, 2022 | 0.5029 | 0.5688 | 0.4950 | 0.5298 | 185,910 | -0.02(-3.67%) |
May 25, 2022 | 0.4800 | 0.5753 | 0.4670 | 0.5500 | 94,515 | +0.06(+12.70%) |
May 24, 2022 | 0.5100 | 0.5400 | 0.4501 | 0.4880 | 236,134 | -0.04(-7.22%) |
May 23, 2022 | 0.6000 | 0.6100 | 0.5260 | 0.5260 | 391,740 | -0.04(-7.72%) |
May 20, 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5700 | 85,976 | -0.03(-4.22%) |
May 19, 2022 | 0.5582 | 0.6000 | 0.5170 | 0.5951 | 133,853 | +0.04(+6.27%) |
May 18, 2022 | 0.6200 | 0.6200 | 0.5548 | 0.5600 | 695,432 | -0.04(-7.05%) |
May 17, 2022 | 0.6600 | 0.6600 | 0.5854 | 0.6025 | 733,872 | -0.05(-7.31%) |
May 16, 2022 | 0.6500 | 0.6750 | 0.6500 | 0.6500 | 100,515 | -0.01(-1.52%) |
May 13, 2022 | 0.6600 | 0.7000 | 0.6000 | 0.6600 | 328,097 | -0.01(-0.75%) |
May 12, 2022 | 0.6500 | 0.7000 | 0.5800 | 0.6650 | 989,276 | +0.00(+0.44%) |
May 11, 2022 | 0.6900 | 0.7200 | 0.6600 | 0.6621 | 247,173 | -0.05(-6.75%) |
May 10, 2022 | 0.7600 | 0.7560 | 0.7100 | 0.7100 | 110,004 | -0.05(-6.59%) |
May 09, 2022 | 0.8500 | 0.8600 | 0.7500 | 0.7601 | 292,911 | -0.09(-11.11%) |
May 06, 2022 | 0.8603 | 0.8948 | 0.8551 | 0.8551 | 18,405 | +0.00(+0.07%) |
May 05, 2022 | 0.9175 | 0.9413 | 0.8501 | 0.8545 | 78,836 | -0.10(-10.71%) |
May 04, 2022 | 0.9900 | 0.9890 | 0.9175 | 0.9570 | 41,079 | -0.00(-0.31%) |
May 03, 2022 | 0.9800 | 0.9800 | 0.9204 | 0.9600 | 9,751 | +0.02(+2.43%) |