Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2022 | 0.5369 | 60 | +0.01(+1.78%) | |||
May 26, 2022 | 0.5284 | 0.5350 | 0.5200 | 0.5275 | 14,987 | -0.01(-1.40%) |
May 25, 2022 | 0.5258 | 0.5410 | 0.5198 | 0.5350 | 9,500 | -0.03(-5.26%) |
May 24, 2022 | 0.5700 | 0.5877 | 0.5642 | 0.5647 | 4,395 | -0.06(-8.92%) |
May 23, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 4,185 | +0.04(+7.30%) |
May 20, 2022 | 0.5876 | 0.5876 | 0.5480 | 0.5778 | 6,310 | -0.01(-1.80%) |
May 19, 2022 | 0.6122 | 0.6122 | 0.5823 | 0.5884 | 8,011 | -0.05(-8.51%) |
May 18, 2022 | 0.6431 | 0.6431 | 0.6431 | 0.6431 | 3,841 | -0.01(-1.82%) |
May 17, 2022 | 0.6491 | 0.6670 | 0.6491 | 0.6550 | 31,118 | +0.04(+7.15%) |
May 16, 2022 | 0.5800 | 0.6113 | 0.5800 | 0.6113 | 11,877 | +0.04(+6.31%) |
May 13, 2022 | 0.5016 | 0.5800 | 0.5014 | 0.5750 | 23,321 | +0.08(+16.40%) |
May 12, 2022 | 0.5263 | 0.5490 | 0.4800 | 0.4940 | 58,640 | -0.03(-5.20%) |
May 11, 2022 | 0.5730 | 0.5730 | 0.5202 | 0.5211 | 20,090 | -0.04(-7.62%) |
May 10, 2022 | 0.5850 | 0.5850 | 0.5641 | 0.5641 | 2,995 | -0.04(-7.10%) |
May 09, 2022 | 0.6301 | 0.6373 | 0.5953 | 0.6072 | 45,947 | -0.05(-7.72%) |
May 06, 2022 | 0.6581 | 0.6711 | 0.6403 | 0.6580 | 8,785 | -0.01(-0.75%) |
May 05, 2022 | 0.6800 | 0.6800 | 0.6570 | 0.6630 | 21,014 | -0.03(-3.91%) |
May 04, 2022 | 0.6840 | 0.6950 | 0.6840 | 0.6900 | 4,100 | -0.01(-2.11%) |
May 03, 2022 | 0.6900 | 0.7049 | 0.6900 | 0.7049 | 4,471 | -0.01(-0.72%) |
May 02, 2022 | 0.7024 | 0.7100 | 0.6949 | 0.7100 | 6,206 | -0.01(-1.05%) |
Apr 29, 2022 | 0.7340 | 0.7340 | 0.7126 | 0.7175 | 2,989 | -0.02(-2.25%) |
Apr 28, 2022 | 0.7350 | 0.7350 | 0.7340 | 0.7340 | 1,245 | -0.00(-0.16%) |
Apr 27, 2022 | 0.7350 | 0.7529 | 0.7273 | 0.7352 | 6,660 | +0.01(+0.75%) |
Apr 26, 2022 | 0.7384 | 0.7607 | 0.7297 | 0.7297 | 5,725 | -0.04(-4.61%) |
Apr 25, 2022 | 0.7703 | 0.7796 | 0.7518 | 0.7650 | 7,752 | +0.03(+3.95%) |
Apr 22, 2022 | 0.7370 | 0.7378 | 0.7358 | 0.7359 | 3,459 | +0.01(+0.70%) |
Apr 21, 2022 | 0.7374 | 0.7613 | 0.7260 | 0.7308 | 30,912 | +0.00(+0.11%) |
Apr 20, 2022 | 0.7272 | 0.7300 | 0.7200 | 0.7300 | 28,929 | +0.04(+6.57%) |
Apr 19, 2022 | 0.6631 | 0.6850 | 0.6630 | 0.6850 | 20,325 | +0.02(+2.24%) |
Apr 18, 2022 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 44,580 | +0.01(+2.26%) |
Apr 14, 2022 | 0.6621 | 0.6748 | 0.6500 | 0.6552 | 29,494 | -0.04(-5.75%) |
Apr 13, 2022 | 0.7200 | 0.7200 | 0.6748 | 0.6952 | 80,830 | -0.02(-3.44%) |
Apr 12, 2022 | 0.7200 | 0.7389 | 0.7200 | 0.7200 | 3,239 | -0.01(-0.81%) |
Apr 11, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7259 | 4,824 | +0.01(+0.82%) |
Apr 08, 2022 | 0.7406 | 0.7583 | 0.7200 | 0.7200 | 19,834 | -0.04(-5.24%) |
Apr 07, 2022 | 0.7645 | 0.7645 | 0.7598 | 0.7598 | 2,266 | +0.01(+1.31%) |
Apr 06, 2022 | 0.7634 | 0.7634 | 0.7500 | 0.7500 | 2,850 | -0.04(-5.16%) |
Apr 05, 2022 | 0.7950 | 0.7950 | 0.7758 | 0.7908 | 2,464 | +0.02(+3.17%) |
Apr 04, 2022 | 0.7710 | 0.8049 | 0.7660 | 0.7665 | 10,072 | -0.00(-0.05%) |
Apr 01, 2022 | 0.7500 | 0.7714 | 0.7500 | 0.7669 | 12,414 | -0.00(-0.40%) |
Mar 31, 2022 | 0.7797 | 0.7818 | 0.7609 | 0.7700 | 17,753 | -0.01(-0.66%) |
Mar 30, 2022 | 0.7687 | 0.7805 | 0.7687 | 0.7751 | 3,795 | +0.01(+1.68%) |
Mar 29, 2022 | 0.7789 | 0.7789 | 0.7617 | 0.7623 | 8,210 | -0.04(-5.01%) |
Mar 28, 2022 | 0.8025 | 0.8025 | 0.7625 | 0.8025 | 2,305 | -0.00(-0.45%) |
Mar 25, 2022 | 0.8039 | 0.8061 | 0.7781 | 0.8061 | 16,150 | +0.03(+3.57%) |
Mar 24, 2022 | 0.8635 | 0.8655 | 0.7783 | 0.7783 | 39,362 | -0.08(-9.05%) |
Mar 23, 2022 | 0.8129 | 0.8573 | 0.8097 | 0.8557 | 10,660 | +0.04(+4.35%) |
Mar 22, 2022 | 0.7800 | 0.8400 | 0.7650 | 0.8200 | 44,673 | +0.09(+12.82%) |
Mar 21, 2022 | 0.7180 | 0.7512 | 0.7010 | 0.7268 | 21,983 | -0.02(-3.24%) |
Mar 18, 2022 | 0.7428 | 0.7736 | 0.7428 | 0.7511 | 14,085 | +0.01(+1.86%) |
Mar 17, 2022 | 0.7509 | 0.7532 | 0.7374 | 0.7374 | 9,225 | -0.01(-0.78%) |
Mar 16, 2022 | 0.7354 | 0.7500 | 0.7117 | 0.7432 | 1,867 | +0.03(+3.77%) |
Mar 15, 2022 | 0.7320 | 0.7372 | 0.7005 | 0.7162 | 28,574 | -0.02(-2.58%) |
Mar 14, 2022 | 0.7714 | 0.7765 | 0.7352 | 0.7352 | 33,499 | -0.04(-5.55%) |
Mar 11, 2022 | 0.7600 | 0.7784 | 0.7440 | 0.7784 | 17,368 | +0.03(+4.48%) |
Mar 10, 2022 | 0.7578 | 0.7578 | 0.7390 | 0.7450 | 49,456 | -0.01(-0.67%) |
Mar 09, 2022 | 0.7390 | 0.7754 | 0.7390 | 0.7500 | 47,352 | +0.00(+0.00%) |
Mar 08, 2022 | 0.7588 | 0.7763 | 0.7350 | 0.7500 | 17,512 | +0.02(+2.87%) |
Mar 07, 2022 | 0.8000 | 0.8000 | 0.7291 | 0.7291 | 30,581 | -0.08(-10.41%) |
Mar 04, 2022 | 0.8304 | 0.8597 | 0.7903 | 0.8138 | 87,574 | -0.00(-0.02%) |
Mar 03, 2022 | 0.8556 | 0.8556 | 0.8140 | 0.8140 | 13,219 | -0.04(-4.24%) |
Mar 02, 2022 | 0.8910 | 0.8910 | 0.8372 | 0.8500 | 19,603 | +0.01(+1.19%) |