Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.7400 | 0.7954 | 0.7200 | 0.7850 | 688,436 | +0.06(+7.53%) |
Jul 28, 2022 | 0.7000 | 0.7700 | 0.6740 | 0.7300 | 1,706,546 | -0.03(-4.19%) |
Jul 27, 2022 | 0.8400 | 0.8800 | 0.7500 | 0.7619 | 9,703,310 | +0.08(+11.63%) |
Jul 26, 2022 | 0.6600 | 0.7000 | 0.6500 | 0.6825 | 162,713 | +0.03(+4.20%) |
Jul 25, 2022 | 0.7000 | 0.7000 | 0.6458 | 0.6550 | 181,151 | -0.03(-5.04%) |
Jul 22, 2022 | 0.6900 | 0.6995 | 0.6650 | 0.6898 | 153,983 | +0.02(+2.96%) |
Jul 21, 2022 | 0.6500 | 0.6800 | 0.5804 | 0.6700 | 357,079 | +0.02(+2.92%) |
Jul 20, 2022 | 0.6900 | 0.7000 | 0.5700 | 0.6510 | 483,157 | -0.05(-7.59%) |
Jul 19, 2022 | 0.7300 | 0.7499 | 0.6760 | 0.7045 | 294,919 | -0.03(-3.56%) |
Jul 18, 2022 | 0.7100 | 0.7889 | 0.7000 | 0.7305 | 218,207 | +0.02(+3.40%) |
Jul 15, 2022 | 0.7300 | 0.7700 | 0.6755 | 0.7065 | 364,900 | -0.05(-6.74%) |
Jul 14, 2022 | 0.7700 | 0.7700 | 0.7005 | 0.7576 | 267,861 | -0.01(-1.61%) |
Jul 13, 2022 | 0.7300 | 0.7989 | 0.6900 | 0.7700 | 329,821 | +0.04(+5.49%) |
Jul 12, 2022 | 0.7419 | 0.7600 | 0.6901 | 0.7299 | 398,250 | -0.01(-0.77%) |
Jul 11, 2022 | 0.7000 | 0.8400 | 0.6700 | 0.7356 | 899,043 | +0.07(+9.79%) |
Jul 08, 2022 | 0.6100 | 0.7187 | 0.6100 | 0.6700 | 516,304 | +0.07(+11.85%) |
Jul 07, 2022 | 0.5400 | 0.6122 | 0.5220 | 0.5990 | 490,904 | +0.07(+14.07%) |
Jul 06, 2022 | 0.4800 | 0.5400 | 0.4800 | 0.5251 | 167,888 | +0.05(+10.32%) |
Jul 05, 2022 | 0.4700 | 0.4999 | 0.4504 | 0.4760 | 161,316 | +0.03(+6.01%) |
Jul 01, 2022 | 0.5000 | 0.5000 | 0.4401 | 0.4490 | 280,296 | -0.04(-8.10%) |
Jun 30, 2022 | 0.5289 | 0.5289 | 0.4711 | 0.4886 | 165,278 | -0.02(-4.48%) |
Jun 29, 2022 | 0.5300 | 0.5300 | 0.5041 | 0.5115 | 87,652 | -0.00(-0.72%) |
Jun 28, 2022 | 0.5350 | 0.5542 | 0.5136 | 0.5152 | 200,213 | -0.01(-2.79%) |
Jun 27, 2022 | 0.5200 | 0.5512 | 0.4600 | 0.5300 | 680,301 | +0.01(+1.92%) |
Jun 24, 2022 | 0.5999 | 0.6307 | 0.5200 | 0.5200 | 473,416 | -0.03(-6.29%) |
Jun 23, 2022 | 0.5300 | 0.5712 | 0.5193 | 0.5549 | 139,831 | +0.02(+4.70%) |
Jun 22, 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5300 | 230,416 | +0.00(+0.57%) |
Jun 21, 2022 | 0.4982 | 0.5450 | 0.4982 | 0.5270 | 320,730 | +0.05(+11.09%) |
Jun 17, 2022 | 0.5000 | 0.5000 | 0.4306 | 0.4744 | 597,590 | -0.01(-2.29%) |
Jun 16, 2022 | 0.4900 | 0.5200 | 0.4500 | 0.4855 | 275,874 | -0.03(-6.63%) |
Jun 15, 2022 | 0.5400 | 0.5576 | 0.4504 | 0.5200 | 321,912 | +0.01(+2.24%) |
Jun 14, 2022 | 0.5100 | 0.5268 | 0.4711 | 0.5086 | 265,736 | +0.01(+1.52%) |
Jun 13, 2022 | 0.5100 | 0.5689 | 0.4583 | 0.5010 | 230,065 | -0.04(-7.22%) |
Jun 10, 2022 | 0.6000 | 0.6000 | 0.5206 | 0.5400 | 201,186 | -0.05(-8.49%) |
Jun 09, 2022 | 0.5800 | 0.6028 | 0.5500 | 0.5901 | 370,081 | +0.01(+0.85%) |
Jun 08, 2022 | 0.4900 | 0.6199 | 0.4700 | 0.5851 | 926,686 | +0.12(+24.49%) |
Jun 07, 2022 | 0.4400 | 0.4878 | 0.4329 | 0.4700 | 454,144 | +0.03(+5.88%) |
Jun 06, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4439 | 602,131 | +0.01(+3.30%) |
Jun 03, 2022 | 0.4400 | 0.4499 | 0.4200 | 0.4297 | 256,887 | -0.00(-0.58%) |
Jun 02, 2022 | 0.4500 | 0.4635 | 0.4303 | 0.4322 | 241,486 | -0.03(-6.00%) |
Jun 01, 2022 | 0.4600 | 0.4699 | 0.4400 | 0.4598 | 148,575 | -0.00(-0.04%) |
May 31, 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 347,709 | +0.00(+0.31%) |
May 27, 2022 | 0.4442 | 0.5000 | 0.4400 | 0.4586 | 368,694 | +0.02(+4.01%) |
May 26, 2022 | 0.4560 | 0.4560 | 0.4350 | 0.4409 | 267,651 | -0.01(-1.76%) |
May 25, 2022 | 0.4500 | 0.4600 | 0.4401 | 0.4488 | 137,684 | -0.01(-2.31%) |
May 24, 2022 | 0.4600 | 0.4761 | 0.4500 | 0.4594 | 85,456 | -0.00(-0.41%) |
May 23, 2022 | 0.4400 | 0.4820 | 0.4400 | 0.4613 | 262,764 | +0.02(+3.80%) |
May 20, 2022 | 0.4914 | 0.4914 | 0.4350 | 0.4444 | 225,270 | -0.03(-6.42%) |
May 19, 2022 | 0.5000 | 0.5000 | 0.4625 | 0.4749 | 105,929 | +0.01(+2.77%) |
May 18, 2022 | 0.4820 | 0.5154 | 0.4600 | 0.4621 | 180,342 | -0.02(-4.31%) |
May 17, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4829 | 519,772 | +0.04(+8.15%) |
May 16, 2022 | 0.4500 | 0.5050 | 0.4301 | 0.4465 | 640,076 | +0.02(+4.32%) |
May 13, 2022 | 0.4666 | 0.5124 | 0.4201 | 0.4280 | 1,139,900 | -0.03(-6.96%) |
May 12, 2022 | 0.6000 | 0.6000 | 0.4121 | 0.4600 | 1,169,259 | -0.13(-22.66%) |
May 11, 2022 | 0.7000 | 0.7000 | 0.5725 | 0.5948 | 334,935 | -0.09(-13.51%) |
May 10, 2022 | 0.7000 | 0.7473 | 0.6800 | 0.6877 | 184,527 | -0.04(-5.73%) |
May 09, 2022 | 0.7700 | 0.7923 | 0.7210 | 0.7295 | 285,478 | -0.04(-5.38%) |
May 06, 2022 | 0.7800 | 0.8100 | 0.7204 | 0.7710 | 154,140 | -0.01(-0.70%) |
May 05, 2022 | 0.7765 | 0.7777 | 0.7200 | 0.7764 | 177,769 | +0.03(+3.51%) |
May 04, 2022 | 0.7400 | 0.7800 | 0.7051 | 0.7501 | 128,847 | +0.02(+2.75%) |
May 03, 2022 | 0.7000 | 0.7371 | 0.6900 | 0.7300 | 136,591 | +0.03(+5.01%) |