Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.380 | 1.380 | 1.310 | 1.330 | 2,553,395 | -0.07(-5.00%) |
Jul 28, 2022 | 1.340 | 1.410 | 1.260 | 1.400 | 4,666,448 | +0.06(+4.48%) |
Jul 27, 2022 | 1.340 | 1.370 | 1.310 | 1.340 | 1,655,925 | -0.02(-1.47%) |
Jul 26, 2022 | 1.390 | 1.390 | 1.240 | 1.360 | 4,002,071 | +0.00(+0.00%) |
Jul 25, 2022 | 1.530 | 1.530 | 1.280 | 1.360 | 9,463,589 | -0.14(-9.33%) |
Jul 22, 2022 | 1.540 | 1.570 | 1.460 | 1.500 | 8,350,279 | -0.04(-2.60%) |
Jul 21, 2022 | 1.660 | 1.710 | 1.530 | 1.540 | 8,850,517 | -0.13(-7.78%) |
Jul 20, 2022 | 1.670 | 1.730 | 1.570 | 1.670 | 13,087,771 | -0.05(-2.91%) |
Jul 19, 2022 | 1.690 | 1.820 | 1.650 | 1.720 | 11,191,354 | +0.02(+1.18%) |
Jul 18, 2022 | 1.750 | 1.840 | 1.690 | 1.700 | 9,159,343 | -0.10(-5.56%) |
Jul 15, 2022 | 1.740 | 1.870 | 1.590 | 1.800 | 18,695,708 | -0.02(-1.10%) |
Jul 14, 2022 | 1.430 | 1.850 | 1.430 | 1.820 | 31,195,756 | +0.36(+24.66%) |
Jul 13, 2022 | 1.900 | 1.930 | 1.420 | 1.460 | 28,050,936 | -0.54(-27.00%) |
Jul 12, 2022 | 1.970 | 2.130 | 1.940 | 2.000 | 10,440,654 | -0.04(-1.96%) |
Jul 11, 2022 | 2.000 | 2.070 | 1.780 | 2.040 | 13,184,360 | +0.02(+0.99%) |
Jul 08, 2022 | 1.810 | 2.040 | 1.800 | 2.020 | 20,409,078 | +0.26(+14.77%) |
Jul 07, 2022 | 1.460 | 1.780 | 1.400 | 1.760 | 18,235,780 | +0.12(+7.32%) |
Jul 06, 2022 | 2.170 | 2.200 | 1.340 | 1.640 | 51,336,112 | -0.36(-18.00%) |
Jul 05, 2022 | 1.790 | 2.020 | 1.740 | 2.000 | 19,174,330 | +0.17(+9.29%) |
Jul 01, 2022 | 1.600 | 1.840 | 1.465 | 1.830 | 14,124,065 | +0.28(+18.06%) |
Jun 30, 2022 | 1.440 | 1.610 | 1.440 | 1.550 | 22,470,348 | +0.15(+10.71%) |
Jun 29, 2022 | 1.200 | 1.450 | 1.090 | 1.400 | 16,238,513 | +0.15(+12.00%) |
Jun 28, 2022 | 1.230 | 1.460 | 1.215 | 1.250 | 19,345,720 | +0.07(+5.93%) |
Jun 27, 2022 | 1.140 | 1.200 | 1.100 | 1.180 | 6,782,970 | +0.08(+7.27%) |
Jun 24, 2022 | 1.050 | 1.150 | 1.030 | 1.100 | 6,939,905 | +0.08(+7.84%) |
Jun 23, 2022 | 0.9900 | 1.040 | 0.9850 | 1.020 | 5,026,325 | +0.05(+5.69%) |
Jun 22, 2022 | 0.9378 | 1.040 | 0.9200 | 0.9651 | 8,766,360 | +0.03(+2.67%) |
Jun 21, 2022 | 0.8200 | 0.9888 | 0.8048 | 0.9400 | 12,430,146 | +0.16(+19.99%) |
Jun 17, 2022 | 0.7668 | 0.7908 | 0.7526 | 0.7834 | 11,156,865 | +0.03(+3.98%) |
Jun 16, 2022 | 0.7077 | 0.7600 | 0.7000 | 0.7534 | 3,337,069 | +0.02(+2.76%) |
Jun 15, 2022 | 0.7000 | 0.7600 | 0.7000 | 0.7332 | 5,367,937 | +0.03(+4.24%) |
Jun 14, 2022 | 0.6810 | 0.7300 | 0.6761 | 0.7034 | 4,803,350 | +0.04(+5.65%) |
Jun 13, 2022 | 0.6470 | 0.6698 | 0.6221 | 0.6658 | 2,858,178 | -0.01(-0.92%) |
Jun 10, 2022 | 0.7000 | 0.7450 | 0.6700 | 0.6720 | 3,332,498 | -0.05(-6.50%) |
Jun 09, 2022 | 0.6929 | 0.7474 | 0.6667 | 0.7187 | 5,917,106 | +0.03(+4.10%) |
Jun 08, 2022 | 0.6448 | 0.7300 | 0.6401 | 0.6904 | 7,497,122 | +0.06(+9.95%) |
Jun 07, 2022 | 0.6100 | 0.6350 | 0.6050 | 0.6279 | 2,759,874 | -0.00(-0.33%) |
Jun 06, 2022 | 0.6200 | 0.6349 | 0.5700 | 0.6300 | 5,623,769 | +0.06(+10.10%) |
Jun 03, 2022 | 0.5406 | 0.5899 | 0.4920 | 0.5722 | 15,869,091 | +0.04(+7.96%) |
Jun 02, 2022 | 0.5300 | 0.5880 | 0.5100 | 0.5300 | 3,331,957 | +0.03(+6.00%) |
Jun 01, 2022 | 0.4992 | 0.5199 | 0.4992 | 0.5000 | 1,914,966 | +0.01(+1.36%) |
May 31, 2022 | 0.5317 | 0.5350 | 0.4852 | 0.4933 | 4,508,565 | +0.00(+0.51%) |
May 27, 2022 | 0.4500 | 0.4982 | 0.4300 | 0.4908 | 2,756,387 | +0.04(+8.51%) |
May 26, 2022 | 0.4048 | 0.4800 | 0.4048 | 0.4523 | 4,529,752 | +0.06(+14.51%) |
May 25, 2022 | 0.3900 | 0.4180 | 0.3920 | 0.3950 | 1,235,435 | +0.01(+1.28%) |
May 24, 2022 | 0.4400 | 0.4400 | 0.3879 | 0.3900 | 2,369,894 | -0.05(-11.56%) |
May 23, 2022 | 0.4540 | 0.4540 | 0.4216 | 0.4410 | 1,609,213 | +0.01(+3.16%) |
May 20, 2022 | 0.4500 | 0.4500 | 0.4141 | 0.4275 | 4,678,927 | -0.01(-3.30%) |
May 19, 2022 | 0.4500 | 0.4575 | 0.4374 | 0.4421 | 1,141,912 | +0.01(+2.58%) |
May 18, 2022 | 0.4559 | 0.4559 | 0.4300 | 0.4310 | 1,494,332 | -0.01(-2.97%) |
May 17, 2022 | 0.4865 | 0.5000 | 0.4415 | 0.4442 | 3,053,310 | -0.03(-5.49%) |
May 16, 2022 | 0.4800 | 0.4998 | 0.4700 | 0.4700 | 2,235,654 | +0.00(+0.00%) |
May 13, 2022 | 0.4700 | 0.5060 | 0.4650 | 0.4700 | 4,206,596 | +0.00(+0.00%) |
May 12, 2022 | 0.5000 | 0.5005 | 0.4300 | 0.4700 | 6,144,754 | -0.03(-6.37%) |
May 11, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5020 | 2,965,696 | -0.01(-1.99%) |
May 10, 2022 | 0.5670 | 0.5848 | 0.5114 | 0.5122 | 1,396,283 | -0.03(-5.15%) |
May 09, 2022 | 0.5954 | 0.5954 | 0.5260 | 0.5400 | 1,485,396 | -0.03(-5.43%) |
May 06, 2022 | 0.5629 | 0.5880 | 0.5505 | 0.5710 | 3,272,259 | -0.02(-3.22%) |
May 05, 2022 | 0.6000 | 0.6180 | 0.5801 | 0.5900 | 1,529,604 | -0.04(-5.90%) |
May 04, 2022 | 0.6294 | 0.6306 | 0.5801 | 0.6270 | 1,547,215 | +0.01(+1.93%) |
May 03, 2022 | 0.6277 | 0.6435 | 0.6011 | 0.6151 | 978,215 | -0.01(-1.55%) |