Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5017 | 0.5020 | 0.4395 | 0.4657 | 285,343 | -0.01(-2.74%) |
May 27, 2022 | 0.4633 | 0.4879 | 0.4631 | 0.4788 | 33,509 | +0.02(+3.35%) |
May 26, 2022 | 0.4569 | 0.4638 | 0.4461 | 0.4633 | 21,266 | +0.01(+2.43%) |
May 25, 2022 | 0.4710 | 0.4710 | 0.4390 | 0.4523 | 32,939 | +0.00(+0.51%) |
May 24, 2022 | 0.4600 | 0.4712 | 0.4440 | 0.4500 | 197,026 | +0.00(+0.00%) |
May 23, 2022 | 0.4400 | 0.4600 | 0.4200 | 0.4500 | 48,864 | +0.07(+16.94%) |
May 20, 2022 | 0.3857 | 0.4045 | 0.3684 | 0.3848 | 177,084 | -0.01(-2.58%) |
May 19, 2022 | 0.4027 | 0.4098 | 0.3940 | 0.3950 | 74,638 | -0.02(-5.75%) |
May 18, 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4191 | 102,424 | -0.00(-0.45%) |
May 17, 2022 | 0.4194 | 0.4299 | 0.4133 | 0.4210 | 27,618 | -0.01(-1.89%) |
May 16, 2022 | 0.4110 | 0.4624 | 0.4000 | 0.4291 | 26,542 | +0.02(+3.95%) |
May 13, 2022 | 0.3897 | 0.4177 | 0.3754 | 0.4128 | 119,331 | +0.04(+10.08%) |
May 12, 2022 | 0.4186 | 0.4490 | 0.3700 | 0.3750 | 142,514 | -0.05(-12.79%) |
May 11, 2022 | 0.4070 | 0.4300 | 0.4067 | 0.4300 | 175,447 | +0.04(+10.26%) |
May 10, 2022 | 0.4072 | 0.4325 | 0.3900 | 0.3900 | 72,970 | +0.00(+0.00%) |
May 09, 2022 | 0.4318 | 0.4461 | 0.3900 | 0.3900 | 376,667 | -0.06(-12.58%) |
May 06, 2022 | 0.4456 | 0.4461 | 0.4346 | 0.4461 | 55,442 | +0.00(+0.00%) |
May 05, 2022 | 0.4703 | 0.4703 | 0.4322 | 0.4461 | 40,230 | -0.01(-2.11%) |
May 04, 2022 | 0.4424 | 0.4557 | 0.4201 | 0.4557 | 142,174 | +0.02(+5.46%) |
May 03, 2022 | 0.4800 | 0.4800 | 0.4228 | 0.4321 | 175,421 | -0.00(-0.89%) |
May 02, 2022 | 0.4860 | 0.4860 | 0.4350 | 0.4360 | 78,949 | -0.01(-3.30%) |
Apr 29, 2022 | 0.4830 | 0.4830 | 0.4508 | 0.4509 | 90,731 | -0.02(-3.86%) |
Apr 28, 2022 | 0.4571 | 0.4700 | 0.4400 | 0.4690 | 98,345 | +0.02(+4.85%) |
Apr 27, 2022 | 0.4910 | 0.4910 | 0.4400 | 0.4473 | 303,224 | -0.02(-4.83%) |
Apr 26, 2022 | 0.5230 | 0.5245 | 0.4666 | 0.4700 | 175,518 | -0.02(-3.11%) |
Apr 25, 2022 | 0.4900 | 0.5013 | 0.4710 | 0.4851 | 141,160 | -0.00(-0.59%) |
Apr 22, 2022 | 0.5475 | 0.5493 | 0.4646 | 0.4880 | 599,256 | -0.07(-12.31%) |
Apr 21, 2022 | 0.6120 | 0.6195 | 0.5440 | 0.5565 | 338,148 | -0.05(-8.62%) |
Apr 20, 2022 | 0.6300 | 0.6333 | 0.5813 | 0.6090 | 630,609 | -0.02(-2.87%) |
Apr 19, 2022 | 0.6100 | 0.6285 | 0.6000 | 0.6270 | 97,029 | +0.02(+2.77%) |
Apr 18, 2022 | 0.6457 | 0.6457 | 0.6100 | 0.6101 | 59,634 | -0.01(-2.23%) |
Apr 14, 2022 | 0.6316 | 0.6570 | 0.6108 | 0.6240 | 85,452 | +0.00(+0.48%) |
Apr 13, 2022 | 0.6212 | 0.6290 | 0.6000 | 0.6210 | 44,137 | +0.02(+3.50%) |
Apr 12, 2022 | 0.6136 | 0.6300 | 0.6000 | 0.6000 | 96,318 | -0.03(-4.21%) |
Apr 11, 2022 | 0.6451 | 0.6533 | 0.6263 | 0.6264 | 40,727 | -0.01(-2.05%) |
Apr 08, 2022 | 0.6324 | 0.6575 | 0.6324 | 0.6395 | 42,511 | +0.01(+1.51%) |
Apr 07, 2022 | 0.6400 | 0.6400 | 0.6238 | 0.6300 | 42,211 | -0.01(-0.87%) |
Apr 06, 2022 | 0.6970 | 0.6970 | 0.6212 | 0.6355 | 73,205 | -0.03(-4.51%) |
Apr 05, 2022 | 0.6700 | 0.6844 | 0.6635 | 0.6655 | 111,072 | +0.01(+0.83%) |
Apr 04, 2022 | 0.6400 | 0.6655 | 0.6399 | 0.6600 | 176,933 | +0.02(+3.14%) |
Apr 01, 2022 | 0.6186 | 0.6472 | 0.6102 | 0.6399 | 51,186 | +0.01(+1.64%) |
Mar 31, 2022 | 0.6507 | 0.6507 | 0.6295 | 0.6296 | 106,868 | -0.01(-2.08%) |
Mar 30, 2022 | 0.6085 | 0.6518 | 0.6050 | 0.6430 | 89,495 | +0.04(+6.28%) |
Mar 29, 2022 | 0.5972 | 0.6172 | 0.5900 | 0.6050 | 72,149 | +0.01(+1.85%) |
Mar 28, 2022 | 0.6300 | 0.6430 | 0.5864 | 0.5940 | 112,184 | -0.04(-6.10%) |
Mar 25, 2022 | 0.6500 | 0.6590 | 0.6206 | 0.6326 | 44,277 | -0.03(-4.05%) |
Mar 24, 2022 | 0.6580 | 0.6885 | 0.6300 | 0.6593 | 99,436 | +0.04(+6.08%) |
Mar 23, 2022 | 0.6173 | 0.6385 | 0.5996 | 0.6215 | 199,092 | +0.04(+6.24%) |
Mar 22, 2022 | 0.6230 | 0.6230 | 0.5850 | 0.5850 | 102,217 | +0.00(+0.79%) |
Mar 21, 2022 | 0.5804 | 0.6050 | 0.5803 | 0.5804 | 167,543 | +0.00(+0.00%) |
Mar 18, 2022 | 0.5674 | 0.5867 | 0.5500 | 0.5804 | 57,121 | +0.01(+2.26%) |
Mar 17, 2022 | 0.5540 | 0.5769 | 0.5540 | 0.5676 | 212,894 | +0.02(+3.20%) |
Mar 16, 2022 | 0.5550 | 0.5930 | 0.5500 | 0.5500 | 112,386 | -0.00(-0.40%) |
Mar 15, 2022 | 0.5400 | 0.5567 | 0.5220 | 0.5522 | 122,354 | -0.00(-0.32%) |
Mar 14, 2022 | 0.5927 | 0.6070 | 0.5310 | 0.5540 | 185,992 | -0.02(-3.52%) |
Mar 11, 2022 | 0.6030 | 0.6030 | 0.5726 | 0.5742 | 148,605 | -0.01(-1.42%) |
Mar 10, 2022 | 0.6300 | 0.6620 | 0.5711 | 0.5825 | 407,250 | -0.04(-7.02%) |
Mar 09, 2022 | 0.6828 | 0.6937 | 0.5915 | 0.6265 | 323,643 | -0.04(-5.92%) |
Mar 08, 2022 | 0.6951 | 0.7500 | 0.6280 | 0.6659 | 1,084,864 | -0.00(-0.61%) |
Mar 07, 2022 | 0.5894 | 0.6800 | 0.5500 | 0.6700 | 717,221 | +0.12(+22.73%) |
Mar 04, 2022 | 0.5400 | 0.5500 | 0.5321 | 0.5459 | 54,887 | +0.01(+2.06%) |
Mar 03, 2022 | 0.5294 | 0.5407 | 0.5177 | 0.5349 | 78,565 | +0.01(+2.87%) |
Mar 02, 2022 | 0.5200 | 0.5491 | 0.5150 | 0.5200 | 46,041 | +0.00(+0.00%) |