Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5000 | 0.5300 | 0.4400 | 0.4699 | 246,593 | +0.01(+2.37%) |
May 27, 2022 | 0.4462 | 0.5000 | 0.4100 | 0.4590 | 138,774 | -0.02(-4.37%) |
May 26, 2022 | 0.4700 | 0.5000 | 0.4200 | 0.4800 | 214,118 | +0.01(+2.15%) |
May 25, 2022 | 0.4600 | 0.5102 | 0.4000 | 0.4699 | 16,241 | -0.02(-4.97%) |
May 24, 2022 | 0.5300 | 0.5300 | 0.4800 | 0.4945 | 75,318 | -0.04(-6.70%) |
May 23, 2022 | 0.5500 | 0.5500 | 0.5289 | 0.5300 | 9,807 | -0.06(-10.14%) |
May 20, 2022 | 0.5900 | 0.6343 | 0.5201 | 0.5898 | 44,737 | +0.04(+7.24%) |
May 19, 2022 | 0.4306 | 0.7700 | 0.4306 | 0.5500 | 576,328 | +0.14(+33.82%) |
May 18, 2022 | 0.4799 | 0.4799 | 0.4100 | 0.4110 | 3,033 | -0.09(-17.64%) |
May 17, 2022 | 0.4334 | 0.4990 | 0.4334 | 0.4990 | 19,612 | +0.07(+15.51%) |
May 16, 2022 | 0.4601 | 0.4601 | 0.4000 | 0.4320 | 15,921 | -0.03(-6.11%) |
May 13, 2022 | 0.4650 | 0.4889 | 0.4597 | 0.4601 | 10,572 | +0.04(+9.55%) |
May 12, 2022 | 0.3750 | 0.4500 | 0.3683 | 0.4200 | 94,236 | +0.03(+7.69%) |
May 11, 2022 | 0.4600 | 0.4600 | 0.3650 | 0.3900 | 17,866 | -0.06(-13.33%) |
May 10, 2022 | 0.4601 | 0.4898 | 0.4500 | 0.4500 | 10,902 | -0.02(-4.21%) |
May 09, 2022 | 0.4501 | 0.4995 | 0.4301 | 0.4698 | 17,042 | -0.05(-9.06%) |
May 06, 2022 | 0.5298 | 0.5298 | 0.4472 | 0.5166 | 118,530 | +0.02(+3.32%) |
May 05, 2022 | 0.5597 | 0.5597 | 0.4801 | 0.5000 | 15,573 | -0.05(-9.07%) |
May 04, 2022 | 0.5497 | 0.5499 | 0.5001 | 0.5499 | 16,214 | -0.03(-5.09%) |
May 03, 2022 | 0.5599 | 0.5801 | 0.5333 | 0.5794 | 1,264 | +0.03(+5.40%) |
May 02, 2022 | 0.5999 | 0.5999 | 0.4850 | 0.5497 | 16,851 | +0.02(+3.81%) |
Apr 29, 2022 | 0.5301 | 0.5720 | 0.5186 | 0.5295 | 6,692 | -0.00(-0.09%) |
Apr 28, 2022 | 0.5100 | 0.5300 | 0.4700 | 0.5300 | 550,757 | +0.00(+0.84%) |
Apr 27, 2022 | 0.4800 | 0.5300 | 0.4700 | 0.5256 | 82,147 | +0.05(+9.50%) |
Apr 26, 2022 | 0.4700 | 0.4978 | 0.4541 | 0.4800 | 52,387 | -0.02(-3.61%) |
Apr 25, 2022 | 0.4740 | 0.4980 | 0.4500 | 0.4980 | 6,091 | -0.00(-0.40%) |
Apr 22, 2022 | 0.5000 | 0.5195 | 0.4530 | 0.5000 | 78,509 | +0.01(+2.04%) |
Apr 21, 2022 | 0.5020 | 0.5107 | 0.4839 | 0.4900 | 50,353 | -0.01(-2.00%) |
Apr 20, 2022 | 0.5600 | 0.5681 | 0.4900 | 0.5000 | 49,049 | -0.01(-2.27%) |
Apr 19, 2022 | 0.5000 | 0.5844 | 0.5000 | 0.5116 | 547,322 | +0.01(+1.31%) |
Apr 18, 2022 | 0.5500 | 0.5500 | 0.4951 | 0.5050 | 74,064 | -0.04(-8.17%) |
Apr 14, 2022 | 0.5899 | 0.5921 | 0.5400 | 0.5499 | 107,716 | -0.04(-6.62%) |
Apr 13, 2022 | 0.5995 | 0.5995 | 0.5511 | 0.5889 | 9,307 | -0.01(-1.47%) |
Apr 12, 2022 | 0.6998 | 0.6998 | 0.5800 | 0.5977 | 18,959 | +0.02(+3.05%) |
Apr 11, 2022 | 0.5700 | 0.5900 | 0.5500 | 0.5800 | 99,252 | -0.01(-2.50%) |
Apr 08, 2022 | 0.6010 | 0.6805 | 0.5590 | 0.5949 | 295,705 | -0.03(-4.05%) |
Apr 07, 2022 | 0.6998 | 0.6998 | 0.6200 | 0.6200 | 150,141 | -0.05(-6.77%) |
Apr 06, 2022 | 0.7000 | 0.7499 | 0.6650 | 0.6650 | 344,837 | -0.06(-8.60%) |
Apr 05, 2022 | 0.7500 | 0.7643 | 0.7000 | 0.7276 | 115,750 | -0.03(-4.26%) |
Apr 04, 2022 | 0.7000 | 0.7800 | 0.6904 | 0.7600 | 251,944 | +0.06(+8.57%) |
Apr 01, 2022 | 0.8499 | 0.8540 | 0.7000 | 0.7000 | 72,471 | -0.07(-9.09%) |
Mar 31, 2022 | 0.7810 | 0.7899 | 0.7500 | 0.7700 | 26,884 | -0.01(-1.28%) |
Mar 30, 2022 | 0.8700 | 0.8700 | 0.7772 | 0.7800 | 41,379 | -0.09(-10.34%) |
Mar 29, 2022 | 0.9500 | 0.9700 | 0.8500 | 0.8700 | 486,901 | -0.03(-3.33%) |
Mar 28, 2022 | 0.8399 | 0.9175 | 0.8399 | 0.9000 | 74,966 | +0.08(+9.77%) |
Mar 25, 2022 | 0.8900 | 0.9000 | 0.8000 | 0.8199 | 12,921 | -0.06(-6.83%) |
Mar 24, 2022 | 0.9000 | 0.9060 | 0.8800 | 0.8800 | 16,513 | +0.02(+2.19%) |
Mar 23, 2022 | 0.9250 | 0.9250 | 0.7845 | 0.8611 | 24,345 | -0.04(-4.06%) |
Mar 22, 2022 | 0.9001 | 0.9700 | 0.8900 | 0.8975 | 21,682 | -0.07(-7.47%) |
Mar 21, 2022 | 0.9500 | 0.9700 | 0.9400 | 0.9700 | 20,126 | -0.02(-2.02%) |
Mar 18, 2022 | 0.9882 | 1.040 | 0.9001 | 0.9900 | 31,642 | +0.02(+2.07%) |
Mar 17, 2022 | 1.070 | 1.070 | 0.8657 | 0.9699 | 6,880 | +0.10(+12.00%) |
Mar 16, 2022 | 0.7201 | 1.000 | 0.7201 | 0.8660 | 99,623 | +0.12(+16.27%) |
Mar 15, 2022 | 1.090 | 1.090 | 0.7249 | 0.7448 | 15,959 | +0.02(+3.43%) |
Mar 14, 2022 | 0.6501 | 0.7201 | 0.6501 | 0.7201 | 8,553 | +0.04(+5.69%) |
Mar 11, 2022 | 0.8995 | 0.8995 | 0.6600 | 0.6813 | 58,496 | -0.12(-14.84%) |
Mar 10, 2022 | 0.8000 | 0.8622 | 0.7501 | 0.8000 | 37,212 | -0.01(-1.23%) |
Mar 09, 2022 | 0.8598 | 0.8599 | 0.8100 | 0.8100 | 21,134 | -0.01(-1.22%) |
Mar 08, 2022 | 0.8991 | 0.8991 | 0.8100 | 0.8200 | 21,593 | -0.04(-4.65%) |
Mar 07, 2022 | 0.8500 | 0.9150 | 0.8484 | 0.8600 | 392,075 | -0.01(-1.65%) |
Mar 04, 2022 | 0.9202 | 1.090 | 0.8501 | 0.8744 | 52,051 | -0.01(-0.64%) |
Mar 03, 2022 | 1.210 | 1.230 | 0.8500 | 0.8800 | 207,055 | -0.49(-35.77%) |
Mar 02, 2022 | 1.410 | 1.480 | 1.235 | 1.370 | 38,128 | -0.09(-6.16%) |