Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5100 | 0.5374 | 0.4950 | 0.5100 | 67,403 | -0.01(-2.82%) |
May 27, 2022 | 0.5400 | 0.5410 | 0.5100 | 0.5248 | 81,625 | +0.01(+2.90%) |
May 26, 2022 | 0.4700 | 0.5700 | 0.4700 | 0.5100 | 91,213 | +0.02(+4.08%) |
May 25, 2022 | 0.4800 | 0.5000 | 0.4620 | 0.4900 | 48,006 | -0.01(-1.53%) |
May 24, 2022 | 0.4800 | 0.4976 | 0.4500 | 0.4976 | 203,121 | +0.02(+4.30%) |
May 23, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4771 | 96,102 | +0.01(+1.51%) |
May 20, 2022 | 0.5196 | 0.5197 | 0.4500 | 0.4700 | 369,482 | -0.05(-9.58%) |
May 19, 2022 | 0.4951 | 0.5300 | 0.4910 | 0.5198 | 324,022 | +0.02(+3.96%) |
May 18, 2022 | 0.4940 | 0.5498 | 0.4940 | 0.5000 | 179,004 | -0.00(-0.04%) |
May 17, 2022 | 0.4980 | 0.5179 | 0.4900 | 0.5002 | 30,847 | +0.00(+0.04%) |
May 16, 2022 | 0.5100 | 0.5200 | 0.4910 | 0.5000 | 138,038 | -0.02(-2.91%) |
May 13, 2022 | 0.5100 | 0.5400 | 0.4900 | 0.5150 | 104,650 | +0.03(+5.10%) |
May 12, 2022 | 0.4900 | 0.5620 | 0.4800 | 0.4900 | 288,783 | -0.02(-3.14%) |
May 11, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5059 | 170,620 | -0.03(-6.02%) |
May 10, 2022 | 0.5500 | 0.5799 | 0.5220 | 0.5383 | 206,275 | -0.00(-0.50%) |
May 09, 2022 | 0.5800 | 0.5800 | 0.5400 | 0.5410 | 227,156 | -0.06(-9.83%) |
May 06, 2022 | 0.5700 | 0.6000 | 0.5500 | 0.6000 | 217,790 | +0.01(+1.03%) |
May 05, 2022 | 0.6038 | 0.6100 | 0.5850 | 0.5939 | 85,659 | -0.02(-3.01%) |
May 04, 2022 | 0.5937 | 0.6298 | 0.5700 | 0.6123 | 115,278 | +0.01(+1.06%) |
May 03, 2022 | 0.5720 | 0.6059 | 0.5720 | 0.6059 | 48,672 | +0.03(+5.19%) |
May 02, 2022 | 0.5800 | 0.5898 | 0.5700 | 0.5760 | 199,143 | -0.02(-3.18%) |
Apr 29, 2022 | 0.5706 | 0.6050 | 0.5706 | 0.5949 | 117,996 | +0.02(+3.10%) |
Apr 28, 2022 | 0.5900 | 0.5920 | 0.5700 | 0.5770 | 130,585 | -0.02(-3.45%) |
Apr 27, 2022 | 0.5810 | 0.6100 | 0.5810 | 0.5976 | 172,922 | +0.02(+2.87%) |
Apr 26, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5809 | 336,557 | +0.00(+0.61%) |
Apr 25, 2022 | 0.6200 | 0.6200 | 0.5700 | 0.5774 | 362,598 | -0.06(-8.73%) |
Apr 22, 2022 | 0.6500 | 0.6500 | 0.6192 | 0.6326 | 161,054 | -0.02(-2.95%) |
Apr 21, 2022 | 0.6600 | 0.6783 | 0.6322 | 0.6518 | 207,680 | -0.01(-1.62%) |
Apr 20, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6625 | 205,487 | -0.03(-3.80%) |
Apr 19, 2022 | 0.6800 | 0.6956 | 0.6609 | 0.6887 | 374,249 | +0.00(+0.63%) |
Apr 18, 2022 | 0.6600 | 0.7200 | 0.6500 | 0.6844 | 1,017,507 | +0.05(+8.63%) |
Apr 14, 2022 | 0.6500 | 0.6596 | 0.6200 | 0.6300 | 324,390 | -0.01(-1.56%) |
Apr 13, 2022 | 0.6280 | 0.6419 | 0.6006 | 0.6400 | 318,441 | +0.03(+5.00%) |
Apr 12, 2022 | 0.6213 | 0.6400 | 0.6000 | 0.6095 | 318,621 | +0.00(+0.03%) |
Apr 11, 2022 | 0.6400 | 0.6535 | 0.6010 | 0.6093 | 441,820 | -0.03(-4.51%) |
Apr 08, 2022 | 0.6300 | 0.6460 | 0.6200 | 0.6381 | 228,229 | +0.01(+1.25%) |
Apr 07, 2022 | 0.6300 | 0.7080 | 0.6253 | 0.6302 | 1,269,555 | +0.00(+0.03%) |
Apr 06, 2022 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 242,973 | -0.02(-3.08%) |
Apr 05, 2022 | 0.6600 | 0.6750 | 0.6400 | 0.6500 | 351,298 | -0.01(-1.52%) |
Apr 04, 2022 | 0.6500 | 0.6651 | 0.6300 | 0.6600 | 346,201 | +0.02(+3.13%) |
Apr 01, 2022 | 0.6520 | 0.6651 | 0.6200 | 0.6400 | 590,439 | -0.01(-1.72%) |
Mar 31, 2022 | 0.6800 | 0.6890 | 0.6510 | 0.6512 | 734,684 | -0.04(-5.62%) |
Mar 30, 2022 | 0.6958 | 0.7200 | 0.6750 | 0.6900 | 502,042 | -0.00(-0.01%) |
Mar 29, 2022 | 0.6814 | 0.7400 | 0.6400 | 0.6901 | 1,401,043 | -0.02(-2.58%) |
Mar 28, 2022 | 0.7400 | 0.7702 | 0.6951 | 0.7084 | 1,016,078 | -0.04(-5.32%) |
Mar 25, 2022 | 0.7600 | 0.7800 | 0.7247 | 0.7482 | 515,036 | -0.06(-7.06%) |
Mar 24, 2022 | 0.7210 | 0.8050 | 0.7067 | 0.8050 | 1,667,571 | +0.09(+12.56%) |
Mar 23, 2022 | 0.7166 | 0.7700 | 0.6951 | 0.7152 | 725,516 | -0.00(-0.06%) |
Mar 22, 2022 | 0.7001 | 0.7300 | 0.6906 | 0.7156 | 1,548,563 | -0.01(-1.91%) |
Mar 21, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7295 | 1,447,546 | -0.02(-2.73%) |
Mar 18, 2022 | 0.7850 | 0.8100 | 0.7401 | 0.7500 | 2,500,168 | -0.07(-8.32%) |
Mar 17, 2022 | 0.8300 | 0.8600 | 0.7850 | 0.8181 | 2,028,351 | -0.03(-3.75%) |
Mar 16, 2022 | 0.7600 | 0.8700 | 0.7600 | 0.8500 | 3,422,918 | +0.01(+1.18%) |
Mar 15, 2022 | 0.9100 | 0.9299 | 0.7200 | 0.8401 | 7,025,004 | -0.02(-2.31%) |
Mar 14, 2022 | 0.8176 | 0.8979 | 0.7810 | 0.8600 | 8,891,788 | +0.00(+0.09%) |
Mar 11, 2022 | 0.9900 | 1.100 | 0.8000 | 0.8592 | 87,126,592 | +0.07(+8.76%) |
Mar 10, 2022 | 0.7109 | 0.9000 | 0.7000 | 0.7900 | 3,088,560 | +0.10(+14.46%) |
Mar 09, 2022 | 0.7300 | 0.7300 | 0.6810 | 0.6902 | 399,579 | -0.06(-7.97%) |
Mar 08, 2022 | 0.8895 | 0.9500 | 0.7101 | 0.7500 | 2,489,642 | +0.02(+2.52%) |
Mar 07, 2022 | 0.6784 | 0.7400 | 0.6601 | 0.7316 | 195,637 | +0.07(+10.02%) |
Mar 04, 2022 | 0.6800 | 0.6988 | 0.6600 | 0.6650 | 123,984 | -0.01(-2.19%) |
Mar 03, 2022 | 0.6677 | 0.6800 | 0.6470 | 0.6799 | 90,247 | +0.04(+6.07%) |
Mar 02, 2022 | 0.6400 | 0.6600 | 0.6379 | 0.6410 | 20,022 | +0.01(+1.73%) |