Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4900 | 0.4900 | 0.4650 | 0.4700 | 291,919 | -0.03(-6.00%) |
May 30, 2022 | 0.4750 | 0.5000 | 0.4700 | 0.5000 | 89,943 | +0.03(+5.26%) |
May 27, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4750 | 201,570 | -0.01(-2.06%) |
May 26, 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4850 | 363,049 | +0.01(+1.04%) |
May 25, 2022 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 295,821 | -0.02(-4.00%) |
May 24, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 456,142 | +0.03(+5.26%) |
May 20, 2022 | 0.4750 | 0 | -0.02(-3.06%) | |||
May 19, 2022 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 209,638 | +0.01(+1.03%) |
May 18, 2022 | 0.5100 | 0.5200 | 0.4800 | 0.4850 | 302,804 | -0.05(-8.49%) |
May 17, 2022 | 0.5000 | 0.5400 | 0.4880 | 0.5300 | 401,235 | +0.03(+6.00%) |
May 16, 2022 | 0.5200 | 0.5300 | 0.4950 | 0.5000 | 408,602 | -0.04(-7.41%) |
May 13, 2022 | 0.4750 | 0.5400 | 0.4700 | 0.5400 | 373,778 | +0.08(+17.39%) |
May 12, 2022 | 0.4900 | 0.4950 | 0.4500 | 0.4600 | 661,928 | -0.02(-5.15%) |
May 11, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4850 | 419,104 | -0.03(-4.90%) |
May 10, 2022 | 0.4850 | 0.5300 | 0.4850 | 0.5100 | 608,683 | +0.04(+7.37%) |
May 09, 2022 | 0.5000 | 0.5100 | 0.4500 | 0.4750 | 871,418 | -0.04(-6.86%) |
May 06, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 417,477 | -0.02(-3.77%) |
May 05, 2022 | 0.5700 | 0.5700 | 0.5000 | 0.5300 | 718,971 | -0.05(-8.62%) |
May 04, 2022 | 0.5800 | 0.6000 | 0.5500 | 0.5800 | 415,698 | +0.00(+0.00%) |
May 03, 2022 | 0.6300 | 0.6300 | 0.5600 | 0.5800 | 740,409 | -0.04(-6.45%) |
May 02, 2022 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | 282,403 | -0.01(-1.59%) |
Apr 29, 2022 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | 627,832 | +0.00(+0.00%) |
Apr 28, 2022 | 0.5500 | 0.6800 | 0.5400 | 0.6300 | 872,631 | +0.08(+14.55%) |
Apr 27, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5500 | 182,830 | +0.01(+1.85%) |
Apr 26, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 324,443 | +0.01(+0.93%) |
Apr 25, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5350 | 238,794 | -0.01(-0.93%) |
Apr 22, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 740,097 | -0.03(-5.26%) |
Apr 21, 2022 | 0.5600 | 0.5700 | 0.5300 | 0.5700 | 179,478 | +0.02(+3.64%) |
Apr 20, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 181,320 | +0.02(+3.77%) |
Apr 19, 2022 | 0.5100 | 0.5300 | 0.4950 | 0.5300 | 268,478 | +0.01(+1.92%) |
Apr 18, 2022 | 0.5600 | 0.5600 | 0.4950 | 0.5200 | 914,758 | -0.04(-7.14%) |
Apr 14, 2022 | 0.5600 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 0.5800 | 0.6100 | 0.5600 | 0.5600 | 240,392 | +0.00(+0.00%) |
Apr 12, 2022 | 0.6500 | 0.6500 | 0.5600 | 0.5600 | 729,055 | -0.06(-9.68%) |
Apr 11, 2022 | 0.5900 | 0.6200 | 0.5500 | 0.6200 | 507,544 | +0.04(+6.90%) |
Apr 08, 2022 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 369,700 | -0.01(-1.69%) |
Apr 07, 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 786,060 | -0.03(-4.84%) |
Apr 06, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 481,557 | -0.01(-1.59%) |
Apr 05, 2022 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 145,243 | +0.00(+0.00%) |
Apr 04, 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 446,515 | +0.00(+0.00%) |
Apr 01, 2022 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 298,884 | -0.02(-3.08%) |
Mar 31, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 287,701 | +0.01(+1.56%) |
Mar 30, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 507,669 | +0.00(+0.00%) |
Mar 29, 2022 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 208,501 | -0.01(-1.54%) |
Mar 28, 2022 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 214,471 | +0.00(+0.00%) |
Mar 25, 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6500 | 517,096 | -0.01(-1.52%) |
Mar 24, 2022 | 0.6300 | 0.6600 | 0.6200 | 0.6600 | 405,888 | +0.03(+4.76%) |
Mar 23, 2022 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 404,672 | -0.02(-3.08%) |
Mar 22, 2022 | 0.6600 | 0.6700 | 0.6300 | 0.6500 | 316,177 | -0.01(-1.52%) |
Mar 21, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 175,219 | -0.02(-2.94%) |
Mar 18, 2022 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 381,868 | -0.01(-1.45%) |
Mar 17, 2022 | 0.6800 | 0.7100 | 0.6600 | 0.6900 | 283,920 | +0.02(+2.99%) |
Mar 16, 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 342,847 | +0.02(+3.08%) |
Mar 15, 2022 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 422,148 | -0.03(-4.41%) |
Mar 14, 2022 | 0.6600 | 0.7100 | 0.6400 | 0.6800 | 731,562 | +0.01(+1.49%) |
Mar 11, 2022 | 0.7100 | 0.7400 | 0.6700 | 0.6700 | 925,600 | -0.03(-4.29%) |
Mar 10, 2022 | 0.7000 | 0.7300 | 0.6800 | 0.7000 | 571,229 | -0.01(-1.41%) |
Mar 09, 2022 | 0.6800 | 0.7400 | 0.6600 | 0.7100 | 696,153 | +0.04(+5.97%) |
Mar 08, 2022 | 0.6700 | 0.7000 | 0.6600 | 0.6700 | 588,287 | -0.02(-2.90%) |
Mar 07, 2022 | 0.7300 | 0.7400 | 0.6800 | 0.6900 | 863,001 | -0.05(-6.76%) |
Mar 04, 2022 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 649,621 | -0.02(-2.63%) |
Mar 03, 2022 | 0.8000 | 0.8000 | 0.7200 | 0.7600 | 789,621 | -0.04(-5.00%) |
Mar 02, 2022 | 0.7500 | 0.8200 | 0.7500 | 0.8000 | 558,450 | +0.01(+1.27%) |