Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.080 | 1.110 | 1.010 | 1.040 | 484,167 | -0.09(-7.96%) |
Jul 28, 2022 | 1.200 | 1.200 | 1.090 | 1.130 | 458,552 | -0.03(-2.59%) |
Jul 27, 2022 | 1.210 | 1.220 | 1.090 | 1.160 | 932,216 | -0.06(-4.92%) |
Jul 26, 2022 | 0.9400 | 1.280 | 0.9150 | 1.220 | 2,864,618 | +0.28(+30.08%) |
Jul 25, 2022 | 0.9300 | 0.9841 | 0.9001 | 0.9379 | 651,332 | -0.03(-3.48%) |
Jul 22, 2022 | 1.200 | 1.250 | 0.9000 | 0.9717 | 2,193,657 | -0.24(-19.69%) |
Jul 21, 2022 | 1.180 | 1.330 | 1.140 | 1.210 | 1,751,856 | +0.01(+0.83%) |
Jul 20, 2022 | 1.320 | 1.420 | 1.200 | 1.200 | 2,220,360 | -0.06(-4.76%) |
Jul 19, 2022 | 1.510 | 1.600 | 1.160 | 1.260 | 4,455,563 | -0.25(-16.56%) |
Jul 18, 2022 | 1.980 | 2.080 | 1.470 | 1.510 | 8,364,068 | -0.38(-20.11%) |
Jul 15, 2022 | 1.820 | 1.929 | 1.720 | 1.890 | 2,264,919 | +0.07(+3.85%) |
Jul 14, 2022 | 1.710 | 1.871 | 1.610 | 1.820 | 3,671,896 | +0.10(+5.81%) |
Jul 13, 2022 | 1.480 | 1.790 | 1.400 | 1.720 | 3,788,892 | +0.18(+11.69%) |
Jul 12, 2022 | 1.550 | 1.670 | 1.380 | 1.540 | 2,113,567 | -0.12(-7.23%) |
Jul 11, 2022 | 1.570 | 1.740 | 1.440 | 1.660 | 4,163,461 | +0.12(+7.79%) |
Jul 08, 2022 | 1.380 | 1.590 | 1.340 | 1.540 | 4,094,665 | +0.14(+10.00%) |
Jul 07, 2022 | 1.210 | 1.440 | 1.180 | 1.400 | 6,446,022 | +0.18(+14.75%) |
Jul 06, 2022 | 1.100 | 1.260 | 0.9700 | 1.220 | 4,855,070 | +0.08(+7.02%) |
Jul 05, 2022 | 1.080 | 1.220 | 1.050 | 1.140 | 5,780,755 | +0.06(+5.56%) |
Jul 01, 2022 | 0.9200 | 1.130 | 0.9181 | 1.080 | 3,294,850 | +0.05(+4.85%) |
Jun 30, 2022 | 0.9300 | 1.040 | 0.8500 | 1.030 | 8,548,540 | +0.04(+4.04%) |
Jun 29, 2022 | 1.050 | 1.330 | 0.9105 | 0.9900 | 102,550,576 | +0.15(+17.86%) |
Jun 28, 2022 | 0.5520 | 1.110 | 0.5520 | 0.8400 | 33,651,840 | +0.29(+52.17%) |
Jun 27, 2022 | 0.5400 | 0.5720 | 0.5320 | 0.5520 | 155,990 | +0.01(+1.38%) |
Jun 24, 2022 | 0.5500 | 0.5633 | 0.5251 | 0.5445 | 718,678 | +0.02(+3.71%) |
Jun 23, 2022 | 0.5423 | 0.5862 | 0.5151 | 0.5250 | 296,598 | -0.02(-2.81%) |
Jun 22, 2022 | 0.5490 | 0.6025 | 0.5300 | 0.5402 | 239,586 | -0.03(-4.89%) |
Jun 21, 2022 | 0.5549 | 0.5749 | 0.5234 | 0.5680 | 164,017 | +0.01(+2.36%) |
Jun 17, 2022 | 0.5705 | 0.5763 | 0.5410 | 0.5549 | 163,236 | -0.01(-2.03%) |
Jun 16, 2022 | 0.5900 | 0.5900 | 0.4890 | 0.5664 | 363,920 | -0.01(-2.34%) |
Jun 15, 2022 | 0.4700 | 0.5800 | 0.4600 | 0.5800 | 863,753 | +0.11(+24.73%) |
Jun 14, 2022 | 0.4954 | 0.4954 | 0.4600 | 0.4650 | 298,037 | -0.03(-7.00%) |
Jun 13, 2022 | 0.5300 | 0.5462 | 0.4606 | 0.5000 | 275,885 | -0.06(-10.23%) |
Jun 10, 2022 | 0.6100 | 0.6100 | 0.5255 | 0.5570 | 259,079 | -0.05(-7.93%) |
Jun 09, 2022 | 0.5361 | 0.6380 | 0.5361 | 0.6050 | 954,022 | +0.07(+12.85%) |
Jun 08, 2022 | 0.4955 | 0.5400 | 0.4955 | 0.5361 | 401,707 | +0.02(+4.52%) |
Jun 07, 2022 | 0.5400 | 0.5420 | 0.5000 | 0.5129 | 417,380 | +0.01(+1.73%) |
Jun 06, 2022 | 0.5100 | 0.5250 | 0.4900 | 0.5042 | 412,723 | -0.02(-3.04%) |
Jun 03, 2022 | 0.5439 | 0.5471 | 0.5000 | 0.5200 | 382,340 | -0.02(-2.80%) |
Jun 02, 2022 | 0.5557 | 0.5557 | 0.5209 | 0.5350 | 502,534 | -0.02(-3.34%) |
Jun 01, 2022 | 0.5600 | 0.5994 | 0.5302 | 0.5535 | 883,346 | -0.01(-1.16%) |
May 31, 2022 | 0.5502 | 0.5800 | 0.5451 | 0.5600 | 691,977 | +0.02(+3.70%) |
May 27, 2022 | 0.5600 | 0.5700 | 0.5299 | 0.5400 | 617,175 | +0.00(+0.00%) |
May 26, 2022 | 0.5600 | 0.5650 | 0.5253 | 0.5400 | 750,542 | -0.03(-4.85%) |
May 25, 2022 | 0.5800 | 0.5900 | 0.5152 | 0.5675 | 1,588,633 | -0.02(-3.81%) |
May 24, 2022 | 0.6000 | 0.6390 | 0.5351 | 0.5900 | 4,263,191 | +0.03(+5.36%) |
May 23, 2022 | 0.5500 | 0.6500 | 0.5301 | 0.5600 | 4,079,731 | -0.01(-1.32%) |
May 20, 2022 | 0.6240 | 0.6257 | 0.5567 | 0.5675 | 133,438 | -0.05(-8.32%) |
May 19, 2022 | 0.6347 | 0.6530 | 0.5882 | 0.6190 | 91,785 | -0.00(-0.51%) |
May 18, 2022 | 0.6807 | 0.6890 | 0.6000 | 0.6222 | 115,577 | -0.05(-7.99%) |
May 17, 2022 | 0.6300 | 0.7250 | 0.5814 | 0.6762 | 134,180 | +0.05(+7.68%) |
May 16, 2022 | 0.6200 | 0.6700 | 0.5650 | 0.6280 | 312,836 | +0.02(+2.61%) |
May 13, 2022 | 0.5700 | 0.6439 | 0.5500 | 0.6120 | 464,951 | +0.00(+0.34%) |
May 12, 2022 | 0.6236 | 0.6419 | 0.5510 | 0.6099 | 157,046 | +0.01(+1.48%) |
May 11, 2022 | 0.6854 | 0.7033 | 0.5801 | 0.6010 | 181,777 | -0.09(-13.15%) |
May 10, 2022 | 0.6500 | 0.7150 | 0.6500 | 0.6920 | 113,824 | +0.02(+3.61%) |
May 09, 2022 | 0.6600 | 0.7320 | 0.6100 | 0.6679 | 157,275 | -0.06(-8.81%) |
May 06, 2022 | 0.7570 | 0.7900 | 0.7103 | 0.7324 | 88,164 | -0.05(-6.27%) |
May 05, 2022 | 0.8200 | 0.8450 | 0.7600 | 0.7814 | 121,365 | -0.07(-8.07%) |
May 04, 2022 | 0.8300 | 0.8684 | 0.7800 | 0.8500 | 96,896 | -0.00(-0.33%) |
May 03, 2022 | 0.8310 | 0.8999 | 0.8287 | 0.8528 | 101,882 | +0.01(+0.60%) |