Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4850 | 0.5000 | 0.4850 | 0.4954 | 146,841 | -0.00(-0.92%) |
May 27, 2022 | 0.4600 | 0.5100 | 0.4547 | 0.5000 | 192,809 | +0.02(+4.17%) |
May 26, 2022 | 0.4501 | 0.4800 | 0.4300 | 0.4800 | 66,112 | +0.02(+3.45%) |
May 25, 2022 | 0.4500 | 0.4712 | 0.4359 | 0.4640 | 116,854 | +0.00(+0.98%) |
May 24, 2022 | 0.4661 | 0.4975 | 0.4200 | 0.4595 | 123,985 | -0.01(-1.82%) |
May 23, 2022 | 0.4400 | 0.4975 | 0.4400 | 0.4680 | 100,225 | +0.01(+2.86%) |
May 20, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4550 | 84,469 | -0.01(-3.19%) |
May 19, 2022 | 0.4500 | 0.4800 | 0.4470 | 0.4700 | 121,779 | +0.00(+1.08%) |
May 18, 2022 | 0.4600 | 0.4974 | 0.4400 | 0.4650 | 74,839 | -0.01(-3.12%) |
May 17, 2022 | 0.4649 | 0.4975 | 0.4500 | 0.4800 | 98,603 | +0.02(+4.35%) |
May 16, 2022 | 0.4876 | 0.4975 | 0.4500 | 0.4600 | 121,382 | -0.01(-1.35%) |
May 13, 2022 | 0.4202 | 0.4750 | 0.4202 | 0.4663 | 236,393 | +0.04(+8.49%) |
May 12, 2022 | 0.4300 | 0.4599 | 0.3880 | 0.4298 | 274,751 | -0.01(-2.58%) |
May 11, 2022 | 0.4850 | 0.5099 | 0.4366 | 0.4412 | 327,984 | -0.06(-11.76%) |
May 10, 2022 | 0.5270 | 0.5271 | 0.4850 | 0.5000 | 171,791 | -0.00(-0.85%) |
May 09, 2022 | 0.5700 | 0.5719 | 0.4774 | 0.5043 | 375,349 | -0.02(-4.67%) |
May 06, 2022 | 0.5500 | 0.5501 | 0.5201 | 0.5290 | 229,800 | -0.03(-4.70%) |
May 05, 2022 | 0.5500 | 0.5598 | 0.5219 | 0.5551 | 261,906 | +0.01(+1.35%) |
May 04, 2022 | 0.5700 | 0.5690 | 0.5175 | 0.5477 | 329,846 | -0.03(-4.75%) |
May 03, 2022 | 0.5000 | 0.6090 | 0.4695 | 0.5750 | 3,301,813 | +0.15(+34.98%) |
May 02, 2022 | 0.4300 | 0.4500 | 0.4050 | 0.4260 | 79,846 | -0.01(-2.05%) |
Apr 29, 2022 | 0.4394 | 0.4500 | 0.4200 | 0.4349 | 145,677 | -0.00(-1.02%) |
Apr 28, 2022 | 0.4200 | 0.4400 | 0.4000 | 0.4394 | 110,337 | +0.02(+4.62%) |
Apr 27, 2022 | 0.4500 | 0.4500 | 0.3896 | 0.4200 | 176,381 | +0.03(+7.20%) |
Apr 26, 2022 | 0.4500 | 0.4500 | 0.3800 | 0.3918 | 502,282 | -0.04(-8.99%) |
Apr 25, 2022 | 0.4500 | 0.4500 | 0.4281 | 0.4305 | 275,851 | -0.02(-5.16%) |
Apr 22, 2022 | 0.5100 | 0.5100 | 0.4533 | 0.4539 | 158,934 | -0.03(-5.44%) |
Apr 21, 2022 | 0.4900 | 0.5200 | 0.4800 | 0.4800 | 272,019 | -0.02(-3.03%) |
Apr 20, 2022 | 0.4900 | 0.4999 | 0.4800 | 0.4950 | 173,924 | +0.01(+1.02%) |
Apr 19, 2022 | 0.4900 | 0.5089 | 0.4889 | 0.4900 | 92,588 | -0.01(-1.69%) |
Apr 18, 2022 | 0.5000 | 0.5099 | 0.4952 | 0.4984 | 184,254 | +0.02(+3.77%) |
Apr 14, 2022 | 0.4800 | 0.5095 | 0.4800 | 0.4803 | 194,844 | +0.00(+0.06%) |
Apr 13, 2022 | 0.4800 | 0.5100 | 0.4725 | 0.4800 | 137,869 | -0.01(-1.40%) |
Apr 12, 2022 | 0.5100 | 0.5100 | 0.4868 | 0.4868 | 119,603 | -0.01(-1.20%) |
Apr 11, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4927 | 318,758 | +0.02(+3.40%) |
Apr 08, 2022 | 0.5000 | 0.5095 | 0.4750 | 0.4765 | 409,724 | -0.03(-6.20%) |
Apr 07, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5080 | 132,153 | +0.00(+0.61%) |
Apr 06, 2022 | 0.5100 | 0.5191 | 0.4910 | 0.5049 | 158,315 | -0.00(-0.55%) |
Apr 05, 2022 | 0.5171 | 0.5434 | 0.5020 | 0.5077 | 205,894 | -0.02(-4.26%) |
Apr 04, 2022 | 0.5411 | 0.5580 | 0.5185 | 0.5303 | 118,328 | -0.01(-2.01%) |
Apr 01, 2022 | 0.5181 | 0.5600 | 0.5150 | 0.5412 | 56,743 | +0.01(+2.73%) |
Mar 31, 2022 | 0.5300 | 0.5460 | 0.5200 | 0.5268 | 149,306 | -0.01(-1.46%) |
Mar 30, 2022 | 0.5203 | 0.5476 | 0.5200 | 0.5346 | 108,915 | +0.01(+1.71%) |
Mar 29, 2022 | 0.5500 | 0.5500 | 0.5115 | 0.5256 | 501,012 | -0.03(-6.23%) |
Mar 28, 2022 | 0.6000 | 0.6000 | 0.5410 | 0.5605 | 205,807 | -0.02(-3.36%) |
Mar 25, 2022 | 0.5700 | 0.6000 | 0.5599 | 0.5800 | 180,324 | -0.01(-1.69%) |
Mar 24, 2022 | 0.6300 | 0.6300 | 0.5410 | 0.5900 | 491,716 | -0.04(-5.98%) |
Mar 23, 2022 | 0.6200 | 0.6298 | 0.6097 | 0.6275 | 372,808 | +0.01(+2.43%) |
Mar 22, 2022 | 0.5900 | 0.6147 | 0.5651 | 0.6126 | 400,393 | +0.03(+4.54%) |
Mar 21, 2022 | 0.6100 | 0.6100 | 0.5712 | 0.5860 | 115,296 | -0.02(-3.93%) |
Mar 18, 2022 | 0.5700 | 0.6100 | 0.5500 | 0.6100 | 295,361 | +0.03(+5.39%) |
Mar 17, 2022 | 0.5500 | 0.5789 | 0.5472 | 0.5788 | 296,775 | +0.04(+7.17%) |
Mar 16, 2022 | 0.5240 | 0.5434 | 0.4901 | 0.5401 | 346,845 | +0.05(+10.36%) |
Mar 15, 2022 | 0.4973 | 0.4973 | 0.4800 | 0.4894 | 173,242 | +0.01(+1.56%) |
Mar 14, 2022 | 0.5200 | 0.5399 | 0.4707 | 0.4819 | 296,980 | -0.02(-3.74%) |
Mar 11, 2022 | 0.5100 | 0.5214 | 0.4950 | 0.5006 | 323,736 | -0.01(-2.15%) |
Mar 10, 2022 | 0.5100 | 0.5199 | 0.4950 | 0.5116 | 300,778 | -0.02(-3.29%) |
Mar 09, 2022 | 0.5100 | 0.5310 | 0.5100 | 0.5290 | 210,878 | +0.02(+3.73%) |
Mar 08, 2022 | 0.5452 | 0.5452 | 0.5020 | 0.5100 | 413,788 | -0.01(-1.98%) |
Mar 07, 2022 | 0.5310 | 0.5900 | 0.5200 | 0.5203 | 480,771 | -0.02(-3.88%) |
Mar 04, 2022 | 0.5600 | 0.5979 | 0.5392 | 0.5413 | 249,437 | -0.03(-5.52%) |
Mar 03, 2022 | 0.6000 | 0.6000 | 0.5610 | 0.5729 | 108,009 | -0.02(-2.77%) |
Mar 02, 2022 | 0.5800 | 0.6200 | 0.5700 | 0.5892 | 155,665 | -0.00(-0.52%) |