Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4451 | 0.4800 | 0.4451 | 0.4521 | 1,085,549 | +0.00(+0.94%) |
May 27, 2022 | 0.4900 | 0.4902 | 0.4451 | 0.4479 | 1,146,964 | -0.03(-6.78%) |
May 26, 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4805 | 1,270,856 | +0.03(+5.51%) |
May 25, 2022 | 0.4800 | 0.4900 | 0.4406 | 0.4554 | 1,023,232 | -0.01(-2.27%) |
May 24, 2022 | 0.4605 | 0.4750 | 0.4300 | 0.4660 | 1,413,919 | -0.01(-2.57%) |
May 23, 2022 | 0.4900 | 0.4900 | 0.4550 | 0.4783 | 924,161 | +0.01(+1.77%) |
May 20, 2022 | 0.4600 | 0.4773 | 0.4410 | 0.4700 | 1,423,336 | +0.04(+9.35%) |
May 19, 2022 | 0.4400 | 0.4632 | 0.4221 | 0.4298 | 1,110,936 | -0.01(-2.30%) |
May 18, 2022 | 0.4700 | 0.4730 | 0.4300 | 0.4399 | 1,852,419 | -0.02(-5.15%) |
May 17, 2022 | 0.4205 | 0.4730 | 0.4026 | 0.4638 | 1,342,369 | +0.05(+13.15%) |
May 16, 2022 | 0.3900 | 0.4919 | 0.3843 | 0.4099 | 2,592,292 | +0.03(+8.87%) |
May 13, 2022 | 0.3800 | 0.4052 | 0.3700 | 0.3765 | 1,275,241 | -0.00(-0.95%) |
May 12, 2022 | 0.3700 | 0.3900 | 0.3600 | 0.3801 | 936,801 | +0.02(+6.26%) |
May 11, 2022 | 0.4028 | 0.4198 | 0.3501 | 0.3577 | 3,822,029 | -0.06(-13.66%) |
May 10, 2022 | 0.4100 | 0.4245 | 0.4006 | 0.4143 | 920,367 | -0.01(-1.36%) |
May 09, 2022 | 0.4300 | 0.4337 | 0.4020 | 0.4200 | 980,771 | -0.01(-2.60%) |
May 06, 2022 | 0.4000 | 0.4394 | 0.3995 | 0.4312 | 964,319 | +0.03(+6.39%) |
May 05, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4053 | 996,589 | -0.03(-7.89%) |
May 04, 2022 | 0.4200 | 0.4492 | 0.4100 | 0.4400 | 612,345 | +0.01(+3.33%) |
May 03, 2022 | 0.4100 | 0.4286 | 0.4026 | 0.4258 | 872,021 | +0.02(+4.83%) |
May 02, 2022 | 0.4300 | 0.4307 | 0.3990 | 0.4062 | 1,147,289 | -0.01(-2.78%) |
Apr 29, 2022 | 0.4940 | 0.5000 | 0.4115 | 0.4178 | 1,886,706 | -0.04(-9.29%) |
Apr 28, 2022 | 0.4600 | 0.4878 | 0.4280 | 0.4606 | 1,196,326 | +0.01(+1.59%) |
Apr 27, 2022 | 0.4566 | 0.4800 | 0.4501 | 0.4534 | 608,175 | -0.00(-0.92%) |
Apr 26, 2022 | 0.4848 | 0.4900 | 0.4540 | 0.4576 | 1,039,723 | -0.02(-4.17%) |
Apr 25, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4775 | 1,002,231 | +0.02(+5.20%) |
Apr 22, 2022 | 0.4574 | 0.4610 | 0.4400 | 0.4539 | 1,699,423 | -0.00(-0.37%) |
Apr 21, 2022 | 0.5100 | 0.5100 | 0.4510 | 0.4556 | 2,346,752 | -0.05(-9.04%) |
Apr 20, 2022 | 0.5024 | 0.5172 | 0.4950 | 0.5009 | 1,346,441 | +0.01(+1.19%) |
Apr 19, 2022 | 0.5000 | 0.5175 | 0.4935 | 0.4950 | 1,630,870 | -0.01(-2.17%) |
Apr 18, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5060 | 1,699,832 | -0.04(-6.68%) |
Apr 14, 2022 | 0.5389 | 0.5517 | 0.5251 | 0.5422 | 1,123,396 | -0.00(-0.50%) |
Apr 13, 2022 | 0.5347 | 0.5691 | 0.5221 | 0.5449 | 2,822,846 | +0.03(+5.93%) |
Apr 12, 2022 | 0.5208 | 0.5336 | 0.5100 | 0.5144 | 869,183 | -0.00(-0.12%) |
Apr 11, 2022 | 0.5400 | 0.5447 | 0.5101 | 0.5150 | 1,185,254 | -0.02(-3.74%) |
Apr 08, 2022 | 0.5700 | 0.5785 | 0.5301 | 0.5350 | 1,223,229 | -0.02(-3.60%) |
Apr 07, 2022 | 0.5795 | 0.5999 | 0.5510 | 0.5550 | 1,196,466 | -0.03(-5.77%) |
Apr 06, 2022 | 0.5756 | 0.5939 | 0.5708 | 0.5890 | 800,481 | -0.00(-0.76%) |
Apr 05, 2022 | 0.5868 | 0.6197 | 0.5700 | 0.5935 | 932,277 | -0.01(-1.10%) |
Apr 04, 2022 | 0.6031 | 0.6071 | 0.5820 | 0.6001 | 859,817 | +0.01(+2.04%) |
Apr 01, 2022 | 0.5900 | 0.6049 | 0.5705 | 0.5881 | 1,038,527 | -0.01(-1.87%) |
Mar 31, 2022 | 0.5968 | 0.6200 | 0.5900 | 0.5993 | 984,444 | +0.01(+1.22%) |
Mar 30, 2022 | 0.5874 | 0.6200 | 0.5801 | 0.5921 | 881,893 | +0.01(+1.44%) |
Mar 29, 2022 | 0.5670 | 0.5937 | 0.5650 | 0.5837 | 983,420 | +0.02(+4.05%) |
Mar 28, 2022 | 0.5947 | 0.6196 | 0.5500 | 0.5610 | 1,180,029 | -0.03(-4.40%) |
Mar 25, 2022 | 0.5700 | 0.6095 | 0.5600 | 0.5868 | 1,044,718 | +0.02(+2.89%) |
Mar 24, 2022 | 0.5800 | 0.5823 | 0.5600 | 0.5703 | 793,275 | +0.01(+1.66%) |
Mar 23, 2022 | 0.6000 | 0.6068 | 0.5610 | 0.5610 | 1,233,105 | -0.03(-5.19%) |
Mar 22, 2022 | 0.6000 | 0.6100 | 0.5802 | 0.5917 | 905,646 | +0.01(+1.44%) |
Mar 21, 2022 | 0.6077 | 0.6100 | 0.5770 | 0.5833 | 923,274 | -0.02(-4.02%) |
Mar 18, 2022 | 0.6000 | 0.6220 | 0.5658 | 0.6077 | 1,498,502 | +0.01(+1.45%) |
Mar 17, 2022 | 0.5580 | 0.6051 | 0.5580 | 0.5990 | 677,417 | +0.04(+7.64%) |
Mar 16, 2022 | 0.5222 | 0.5689 | 0.5222 | 0.5565 | 1,001,752 | +0.03(+6.57%) |
Mar 15, 2022 | 0.5400 | 0.5542 | 0.5080 | 0.5222 | 1,861,082 | -0.01(-1.58%) |
Mar 14, 2022 | 0.5600 | 0.5699 | 0.5300 | 0.5306 | 1,134,742 | -0.02(-3.63%) |
Mar 11, 2022 | 0.5800 | 0.5999 | 0.5450 | 0.5506 | 1,212,043 | -0.02(-3.45%) |
Mar 10, 2022 | 0.6249 | 0.6291 | 0.5703 | 0.5703 | 1,283,498 | -0.06(-9.36%) |
Mar 09, 2022 | 0.5607 | 0.6300 | 0.5600 | 0.6292 | 1,537,407 | +0.07(+11.62%) |
Mar 08, 2022 | 0.5500 | 0.5681 | 0.5400 | 0.5637 | 1,692,326 | +0.02(+3.43%) |
Mar 07, 2022 | 0.5582 | 0.5619 | 0.5450 | 0.5450 | 1,819,869 | -0.01(-0.96%) |
Mar 04, 2022 | 0.5700 | 0.5700 | 0.5407 | 0.5503 | 1,430,168 | -0.01(-1.06%) |
Mar 03, 2022 | 0.5700 | 0.5982 | 0.5421 | 0.5562 | 1,400,884 | +0.00(+0.58%) |
Mar 02, 2022 | 0.5900 | 0.6000 | 0.5500 | 0.5530 | 1,618,900 | -0.02(-3.24%) |