Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4639 | 0.4899 | 0.4507 | 0.4699 | 139,378 | +0.02(+3.59%) |
May 27, 2022 | 0.4777 | 0.4777 | 0.4310 | 0.4536 | 48,014 | -0.02(-5.12%) |
May 26, 2022 | 0.5100 | 0.5100 | 0.4100 | 0.4781 | 280,473 | +0.06(+14.79%) |
May 25, 2022 | 0.4340 | 0.4400 | 0.4010 | 0.4165 | 137,265 | -0.03(-7.34%) |
May 24, 2022 | 0.5500 | 0.5500 | 0.4272 | 0.4495 | 42,467 | -0.10(-18.20%) |
May 23, 2022 | 0.5795 | 0.5795 | 0.5200 | 0.5495 | 78,737 | -0.01(-1.35%) |
May 20, 2022 | 0.5900 | 0.5900 | 0.5096 | 0.5570 | 13,927 | -0.02(-3.97%) |
May 19, 2022 | 0.6000 | 0.6000 | 0.5540 | 0.5800 | 28,922 | -0.02(-3.33%) |
May 18, 2022 | 0.5500 | 0.6000 | 0.5300 | 0.6000 | 257,473 | +0.05(+9.09%) |
May 17, 2022 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | 153,711 | +0.06(+12.24%) |
May 16, 2022 | 0.3980 | 0.4900 | 0.3890 | 0.4900 | 127,116 | +0.11(+30.67%) |
May 13, 2022 | 0.3800 | 0.3872 | 0.3330 | 0.3750 | 62,020 | -0.00(-1.29%) |
May 12, 2022 | 0.4500 | 0.4500 | 0.3350 | 0.3799 | 140,350 | -0.02(-5.03%) |
May 11, 2022 | 0.3850 | 0.4000 | 0.3700 | 0.4000 | 320,688 | +0.03(+6.67%) |
May 10, 2022 | 0.4000 | 0.4276 | 0.3500 | 0.3750 | 146,999 | -0.03(-6.25%) |
May 09, 2022 | 0.4285 | 0.4285 | 0.3810 | 0.4000 | 33,995 | +0.00(+0.00%) |
May 06, 2022 | 0.4798 | 0.4995 | 0.3805 | 0.4000 | 111,507 | -0.04(-9.09%) |
May 05, 2022 | 0.3994 | 0.4600 | 0.3994 | 0.4400 | 73,267 | +0.04(+11.39%) |
May 04, 2022 | 0.4595 | 0.4800 | 0.3950 | 0.3950 | 105,872 | -0.04(-10.23%) |
May 03, 2022 | 0.5199 | 0.5199 | 0.4300 | 0.4400 | 87,171 | -0.05(-10.20%) |
May 02, 2022 | 0.4500 | 0.5199 | 0.4500 | 0.4900 | 108,962 | +0.04(+8.91%) |
Apr 29, 2022 | 0.4205 | 0.4535 | 0.4205 | 0.4499 | 26,332 | +0.01(+2.32%) |
Apr 28, 2022 | 0.4399 | 0.4400 | 0.4205 | 0.4397 | 26,102 | +0.00(+0.18%) |
Apr 27, 2022 | 0.4103 | 0.4517 | 0.4000 | 0.4389 | 32,674 | +0.02(+4.50%) |
Apr 26, 2022 | 0.4618 | 0.4618 | 0.3800 | 0.4200 | 188,794 | -0.04(-9.05%) |
Apr 25, 2022 | 0.4676 | 0.5000 | 0.4300 | 0.4618 | 171,492 | -0.00(-0.73%) |
Apr 22, 2022 | 0.5295 | 0.5409 | 0.4652 | 0.4652 | 20,215 | -0.03(-5.98%) |
Apr 21, 2022 | 0.5000 | 0.5295 | 0.4948 | 0.4948 | 15,294 | +0.01(+2.02%) |
Apr 20, 2022 | 0.5100 | 0.5295 | 0.4780 | 0.4850 | 326,958 | -0.04(-8.06%) |
Apr 19, 2022 | 0.4700 | 0.5390 | 0.4650 | 0.5275 | 71,631 | +0.06(+12.23%) |
Apr 18, 2022 | 0.5715 | 0.5755 | 0.4479 | 0.4700 | 210,301 | -0.10(-18.26%) |
Apr 14, 2022 | 0.5300 | 0.5750 | 0.4500 | 0.5750 | 70,333 | +0.03(+6.48%) |
Apr 13, 2022 | 0.5300 | 0.5783 | 0.5300 | 0.5400 | 20,773 | +0.04(+8.43%) |
Apr 12, 2022 | 0.4500 | 0.5780 | 0.4500 | 0.4980 | 57,986 | -0.00(-0.40%) |
Apr 11, 2022 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | 141,851 | -0.09(-15.18%) |
Apr 08, 2022 | 0.5200 | 0.5895 | 0.5100 | 0.5895 | 19,250 | +0.09(+18.02%) |
Apr 07, 2022 | 0.5400 | 0.5900 | 0.4748 | 0.4995 | 111,901 | -0.03(-4.86%) |
Apr 06, 2022 | 0.5200 | 0.5500 | 0.3800 | 0.5250 | 671,178 | +0.02(+2.94%) |
Apr 05, 2022 | 0.7001 | 0.7001 | 0.4900 | 0.5100 | 308,923 | -0.19(-27.14%) |
Apr 04, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 108,143 | +0.01(+1.27%) |
Apr 01, 2022 | 0.6900 | 0.7070 | 0.6825 | 0.6912 | 20,499 | +0.00(+0.17%) |
Mar 31, 2022 | 0.7221 | 0.7245 | 0.6900 | 0.6900 | 25,744 | +0.02(+3.45%) |
Mar 30, 2022 | 0.6925 | 0.7000 | 0.6520 | 0.6670 | 41,533 | -0.00(-0.45%) |
Mar 29, 2022 | 0.7700 | 0.7800 | 0.6300 | 0.6700 | 288,411 | -0.08(-10.61%) |
Mar 28, 2022 | 0.6500 | 0.7495 | 0.6202 | 0.7495 | 102,511 | +0.10(+15.31%) |
Mar 25, 2022 | 0.5651 | 0.6500 | 0.5651 | 0.6500 | 26,255 | +0.08(+15.02%) |
Mar 24, 2022 | 0.5406 | 0.5700 | 0.5406 | 0.5651 | 63,336 | -0.01(-2.57%) |
Mar 23, 2022 | 0.5990 | 0.5990 | 0.5700 | 0.5800 | 20,012 | +0.03(+6.42%) |
Mar 22, 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5450 | 49,956 | -0.02(-2.68%) |
Mar 21, 2022 | 0.5834 | 0.5834 | 0.5498 | 0.5600 | 15,631 | -0.02(-3.45%) |
Mar 18, 2022 | 0.4501 | 0.5800 | 0.4501 | 0.5800 | 79,120 | +0.08(+17.17%) |
Mar 17, 2022 | 0.4500 | 0.4950 | 0.4500 | 0.4950 | 21,651 | +0.05(+12.30%) |
Mar 16, 2022 | 0.4400 | 0.4990 | 0.4400 | 0.4408 | 25,799 | +0.03(+7.20%) |
Mar 15, 2022 | 0.4769 | 0.4769 | 0.4112 | 0.4112 | 27,515 | -0.06(-12.49%) |
Mar 14, 2022 | 0.4599 | 0.4769 | 0.4405 | 0.4699 | 2,045 | -0.01(-1.47%) |
Mar 11, 2022 | 0.4769 | 0.4769 | 0.4769 | 0.4769 | 824 | +0.00(+0.00%) |
Mar 10, 2022 | 0.5100 | 0.5100 | 0.4275 | 0.4769 | 96,612 | -0.02(-3.29%) |
Mar 09, 2022 | 0.4900 | 0.5500 | 0.4804 | 0.4931 | 33,403 | -0.02(-3.31%) |
Mar 08, 2022 | 0.5250 | 0.5500 | 0.4800 | 0.5100 | 59,344 | -0.04(-7.27%) |
Mar 07, 2022 | 0.5211 | 0.5540 | 0.5010 | 0.5500 | 117,373 | +0.00(+0.00%) |
Mar 04, 2022 | 0.5220 | 0.5600 | 0.5220 | 0.5500 | 15,052 | -0.00(-0.18%) |
Mar 03, 2022 | 0.6400 | 0.6400 | 0.5510 | 0.5510 | 30,568 | -0.05(-8.17%) |
Mar 02, 2022 | 0.5300 | 0.6500 | 0.5300 | 0.6000 | 19,226 | +0.08(+16.48%) |