Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4290 | 0.4290 | 0.3910 | 0.4073 | 30,773 | -0.01(-2.84%) |
May 27, 2022 | 0.4142 | 0.4306 | 0.3990 | 0.4192 | 102,003 | -0.01(-1.67%) |
May 26, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4263 | 28,410 | -0.01(-2.63%) |
May 25, 2022 | 0.4200 | 0.4728 | 0.4100 | 0.4378 | 85,588 | +0.03(+6.62%) |
May 24, 2022 | 0.4000 | 0.4290 | 0.4000 | 0.4106 | 99,472 | -0.01(-2.24%) |
May 23, 2022 | 0.3771 | 0.4200 | 0.3771 | 0.4200 | 37,136 | +0.00(+1.01%) |
May 20, 2022 | 0.4240 | 0.4487 | 0.4014 | 0.4158 | 63,951 | +0.00(+0.68%) |
May 19, 2022 | 0.4200 | 0.4300 | 0.4039 | 0.4130 | 58,404 | -0.02(-4.84%) |
May 18, 2022 | 0.4624 | 0.4629 | 0.4327 | 0.4340 | 34,767 | -0.02(-3.56%) |
May 17, 2022 | 0.4300 | 0.4800 | 0.4094 | 0.4500 | 120,663 | +0.03(+6.43%) |
May 16, 2022 | 0.3976 | 0.4390 | 0.3976 | 0.4228 | 34,167 | +0.00(+0.93%) |
May 13, 2022 | 0.4000 | 0.4213 | 0.4000 | 0.4189 | 75,279 | +0.02(+3.95%) |
May 12, 2022 | 0.4000 | 0.4200 | 0.3992 | 0.4030 | 67,138 | -0.01(-1.66%) |
May 11, 2022 | 0.4048 | 0.4121 | 0.3958 | 0.4098 | 27,192 | +0.00(+0.94%) |
May 10, 2022 | 0.3949 | 0.4198 | 0.3949 | 0.4060 | 60,629 | -0.00(-0.98%) |
May 09, 2022 | 0.4060 | 0.4577 | 0.4000 | 0.4100 | 137,141 | +0.01(+2.24%) |
May 06, 2022 | 0.4090 | 0.4396 | 0.3990 | 0.4010 | 87,384 | -0.01(-1.96%) |
May 05, 2022 | 0.4034 | 0.4271 | 0.4016 | 0.4090 | 121,781 | -0.01(-2.62%) |
May 04, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 42,632 | +0.00(+0.00%) |
May 03, 2022 | 0.3960 | 0.4259 | 0.3920 | 0.4200 | 52,091 | -0.01(-1.69%) |
May 02, 2022 | 0.4500 | 0.4500 | 0.4161 | 0.4272 | 90,482 | -0.02(-4.69%) |
Apr 29, 2022 | 0.4050 | 0.4700 | 0.4050 | 0.4482 | 24,034 | +0.01(+1.24%) |
Apr 28, 2022 | 0.4300 | 0.4860 | 0.4300 | 0.4427 | 52,366 | -0.01(-1.62%) |
Apr 27, 2022 | 0.4600 | 0.5540 | 0.4270 | 0.4500 | 88,287 | -0.01(-2.17%) |
Apr 26, 2022 | 0.4492 | 0.4750 | 0.4250 | 0.4600 | 111,860 | -0.01(-2.13%) |
Apr 25, 2022 | 0.4680 | 0.4991 | 0.4680 | 0.4700 | 62,866 | -0.03(-6.49%) |
Apr 22, 2022 | 0.5250 | 0.5250 | 0.4670 | 0.5026 | 23,610 | -0.02(-4.45%) |
Apr 21, 2022 | 0.5300 | 0.5700 | 0.5200 | 0.5260 | 91,905 | +0.02(+3.65%) |
Apr 20, 2022 | 0.4900 | 0.5730 | 0.4900 | 0.5075 | 222,259 | +0.05(+10.33%) |
Apr 19, 2022 | 0.4672 | 0.4780 | 0.4543 | 0.4600 | 56,075 | -0.02(-3.81%) |
Apr 18, 2022 | 0.5000 | 0.5000 | 0.4460 | 0.4782 | 49,749 | -0.01(-1.50%) |
Apr 14, 2022 | 0.5014 | 0.5014 | 0.4725 | 0.4855 | 155,183 | -0.01(-1.52%) |
Apr 13, 2022 | 0.4708 | 0.5100 | 0.4700 | 0.4930 | 92,234 | +0.01(+2.71%) |
Apr 12, 2022 | 0.5140 | 0.5140 | 0.4525 | 0.4800 | 50,135 | -0.01(-2.62%) |
Apr 11, 2022 | 0.4460 | 0.4941 | 0.4460 | 0.4929 | 95,573 | +0.02(+3.77%) |
Apr 08, 2022 | 0.5114 | 0.5188 | 0.4675 | 0.4750 | 44,214 | -0.03(-5.15%) |
Apr 07, 2022 | 0.5132 | 0.5210 | 0.4971 | 0.5008 | 11,166 | -0.01(-2.42%) |
Apr 06, 2022 | 0.4890 | 0.5470 | 0.4890 | 0.5132 | 116,989 | +0.01(+2.89%) |
Apr 05, 2022 | 0.4992 | 0.5002 | 0.4700 | 0.4988 | 24,484 | -0.00(-0.08%) |
Apr 04, 2022 | 0.4570 | 0.5072 | 0.4570 | 0.4992 | 75,567 | +0.01(+1.88%) |
Apr 01, 2022 | 0.4850 | 0.5157 | 0.4800 | 0.4900 | 46,390 | -0.00(-0.45%) |
Mar 31, 2022 | 0.5082 | 0.5157 | 0.4880 | 0.4922 | 57,618 | -0.01(-1.11%) |
Mar 30, 2022 | 0.4420 | 0.5067 | 0.4420 | 0.4977 | 53,866 | +0.03(+5.89%) |
Mar 29, 2022 | 0.4701 | 0.4914 | 0.4499 | 0.4700 | 123,641 | +0.00(+1.08%) |
Mar 28, 2022 | 0.5250 | 0.5250 | 0.4650 | 0.4650 | 100,926 | -0.04(-8.45%) |
Mar 25, 2022 | 0.4846 | 0.5090 | 0.4420 | 0.5079 | 196,205 | +0.04(+8.06%) |
Mar 24, 2022 | 0.4799 | 0.4799 | 0.4522 | 0.4700 | 41,420 | +0.00(+0.02%) |
Mar 23, 2022 | 0.4830 | 0.4830 | 0.4568 | 0.4699 | 40,690 | +0.02(+4.49%) |
Mar 22, 2022 | 0.4463 | 0.4711 | 0.4331 | 0.4497 | 53,002 | -0.01(-1.38%) |
Mar 21, 2022 | 0.4151 | 0.4788 | 0.4100 | 0.4560 | 109,162 | +0.04(+9.14%) |
Mar 18, 2022 | 0.4144 | 0.4378 | 0.4144 | 0.4178 | 60,877 | +0.01(+1.41%) |
Mar 17, 2022 | 0.4015 | 0.4199 | 0.4015 | 0.4120 | 59,875 | +0.00(+0.49%) |
Mar 16, 2022 | 0.3946 | 0.4200 | 0.3946 | 0.4100 | 40,970 | +0.01(+2.50%) |
Mar 15, 2022 | 0.4000 | 0.4200 | 0.3870 | 0.4000 | 36,006 | -0.02(-4.76%) |
Mar 14, 2022 | 0.4420 | 0.4420 | 0.4000 | 0.4200 | 91,265 | -0.00(-0.78%) |
Mar 11, 2022 | 0.4220 | 0.4727 | 0.4050 | 0.4233 | 126,776 | -0.02(-4.08%) |
Mar 10, 2022 | 0.4133 | 0.4569 | 0.4133 | 0.4413 | 14,035 | +0.01(+2.32%) |
Mar 09, 2022 | 0.4000 | 0.4478 | 0.4000 | 0.4313 | 55,509 | +0.00(+0.23%) |
Mar 08, 2022 | 0.4450 | 0.4602 | 0.4000 | 0.4303 | 111,377 | -0.01(-2.23%) |
Mar 07, 2022 | 0.4602 | 0.4690 | 0.4300 | 0.4401 | 99,784 | -0.02(-5.25%) |
Mar 04, 2022 | 0.4534 | 0.4814 | 0.4534 | 0.4645 | 17,052 | -0.01(-2.13%) |
Mar 03, 2022 | 0.4300 | 0.4774 | 0.4300 | 0.4746 | 68,326 | +0.00(+0.98%) |
Mar 02, 2022 | 0.4800 | 0.4800 | 0.4562 | 0.4700 | 17,567 | +0.00(+1.05%) |