Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 347,709 | +0.00(+0.31%) |
May 27, 2022 | 0.4442 | 0.5000 | 0.4400 | 0.4586 | 368,694 | +0.02(+4.01%) |
May 26, 2022 | 0.4560 | 0.4560 | 0.4350 | 0.4409 | 267,651 | -0.01(-1.76%) |
May 25, 2022 | 0.4500 | 0.4600 | 0.4401 | 0.4488 | 137,684 | -0.01(-2.31%) |
May 24, 2022 | 0.4600 | 0.4761 | 0.4500 | 0.4594 | 85,456 | -0.00(-0.41%) |
May 23, 2022 | 0.4400 | 0.4820 | 0.4400 | 0.4613 | 262,764 | +0.02(+3.80%) |
May 20, 2022 | 0.4914 | 0.4914 | 0.4350 | 0.4444 | 225,270 | -0.03(-6.42%) |
May 19, 2022 | 0.5000 | 0.5000 | 0.4625 | 0.4749 | 105,929 | +0.01(+2.77%) |
May 18, 2022 | 0.4820 | 0.5154 | 0.4600 | 0.4621 | 180,342 | -0.02(-4.31%) |
May 17, 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4829 | 519,772 | +0.04(+8.15%) |
May 16, 2022 | 0.4500 | 0.5050 | 0.4301 | 0.4465 | 640,076 | +0.02(+4.32%) |
May 13, 2022 | 0.4666 | 0.5124 | 0.4201 | 0.4280 | 1,139,900 | -0.03(-6.96%) |
May 12, 2022 | 0.6000 | 0.6000 | 0.4121 | 0.4600 | 1,169,259 | -0.13(-22.66%) |
May 11, 2022 | 0.7000 | 0.7000 | 0.5725 | 0.5948 | 334,935 | -0.09(-13.51%) |
May 10, 2022 | 0.7000 | 0.7473 | 0.6800 | 0.6877 | 184,527 | -0.04(-5.73%) |
May 09, 2022 | 0.7700 | 0.7923 | 0.7210 | 0.7295 | 285,478 | -0.04(-5.38%) |
May 06, 2022 | 0.7800 | 0.8100 | 0.7204 | 0.7710 | 154,140 | -0.01(-0.70%) |
May 05, 2022 | 0.7765 | 0.7777 | 0.7200 | 0.7764 | 177,769 | +0.03(+3.51%) |
May 04, 2022 | 0.7400 | 0.7800 | 0.7051 | 0.7501 | 128,847 | +0.02(+2.75%) |
May 03, 2022 | 0.7000 | 0.7371 | 0.6900 | 0.7300 | 136,591 | +0.03(+5.01%) |
May 02, 2022 | 0.7199 | 0.7199 | 0.6900 | 0.6952 | 58,374 | -0.00(-0.24%) |
Apr 29, 2022 | 0.6958 | 0.7200 | 0.6901 | 0.6969 | 115,044 | +0.00(+0.03%) |
Apr 28, 2022 | 0.7381 | 0.7780 | 0.6700 | 0.6967 | 330,738 | -0.05(-6.61%) |
Apr 27, 2022 | 0.7562 | 0.8131 | 0.7350 | 0.7460 | 144,849 | -0.03(-3.70%) |
Apr 26, 2022 | 0.7650 | 0.7998 | 0.7415 | 0.7747 | 129,786 | +0.00(+0.39%) |
Apr 25, 2022 | 0.7600 | 0.7999 | 0.7253 | 0.7717 | 382,526 | -0.00(-0.06%) |
Apr 22, 2022 | 0.7503 | 0.7897 | 0.7400 | 0.7722 | 204,462 | -0.01(-1.87%) |
Apr 21, 2022 | 0.7900 | 0.8261 | 0.7500 | 0.7869 | 313,121 | -0.02(-2.73%) |
Apr 20, 2022 | 0.8200 | 0.8467 | 0.7818 | 0.8090 | 265,159 | -0.00(-0.12%) |
Apr 19, 2022 | 0.8200 | 0.8600 | 0.7801 | 0.8100 | 242,208 | +0.01(+1.25%) |
Apr 18, 2022 | 0.8000 | 0.8380 | 0.7708 | 0.8000 | 237,230 | -0.02(-2.64%) |
Apr 14, 2022 | 0.8000 | 0.8500 | 0.7802 | 0.8217 | 264,737 | +0.02(+2.74%) |
Apr 13, 2022 | 0.7500 | 0.8337 | 0.7430 | 0.7998 | 172,772 | +0.04(+5.43%) |
Apr 12, 2022 | 0.7700 | 0.7970 | 0.7361 | 0.7586 | 163,091 | -0.00(-0.35%) |
Apr 11, 2022 | 0.8484 | 0.8484 | 0.7500 | 0.7613 | 366,898 | -0.06(-7.16%) |
Apr 08, 2022 | 0.8700 | 0.9135 | 0.8031 | 0.8200 | 130,995 | -0.02(-2.05%) |
Apr 07, 2022 | 0.8759 | 0.9000 | 0.8302 | 0.8372 | 156,668 | -0.02(-2.08%) |
Apr 06, 2022 | 0.9021 | 0.9021 | 0.8327 | 0.8550 | 199,131 | -0.06(-6.04%) |
Apr 05, 2022 | 0.9200 | 0.9385 | 0.8804 | 0.9100 | 187,859 | +0.00(+0.00%) |
Apr 04, 2022 | 0.9300 | 0.9500 | 0.9001 | 0.9100 | 204,977 | +0.03(+3.41%) |
Apr 01, 2022 | 0.8600 | 0.8927 | 0.8476 | 0.8800 | 186,152 | +0.05(+5.68%) |
Mar 31, 2022 | 0.8500 | 0.8633 | 0.8017 | 0.8327 | 187,833 | -0.00(-0.30%) |
Mar 30, 2022 | 0.8600 | 0.9000 | 0.8100 | 0.8352 | 226,692 | -0.02(-2.32%) |
Mar 29, 2022 | 0.9689 | 0.9881 | 0.8500 | 0.8550 | 347,755 | -0.08(-8.67%) |
Mar 28, 2022 | 1.050 | 1.060 | 0.9148 | 0.9362 | 336,718 | -0.09(-9.11%) |
Mar 25, 2022 | 0.9500 | 1.060 | 0.9300 | 1.030 | 746,593 | +0.11(+11.88%) |
Mar 24, 2022 | 0.8300 | 0.9365 | 0.7913 | 0.9206 | 403,567 | +0.09(+10.38%) |
Mar 23, 2022 | 0.8500 | 0.8500 | 0.8150 | 0.8340 | 184,402 | +0.01(+1.48%) |
Mar 22, 2022 | 0.8200 | 0.8379 | 0.7950 | 0.8218 | 227,770 | +0.03(+3.70%) |
Mar 21, 2022 | 0.8100 | 0.8380 | 0.7650 | 0.7925 | 273,624 | -0.05(-5.65%) |
Mar 18, 2022 | 0.7960 | 0.8783 | 0.7630 | 0.8400 | 355,273 | +0.03(+3.14%) |
Mar 17, 2022 | 0.7100 | 0.8602 | 0.7000 | 0.8144 | 639,991 | +0.11(+15.17%) |
Mar 16, 2022 | 0.7000 | 0.7199 | 0.6850 | 0.7071 | 228,288 | +0.01(+1.19%) |
Mar 15, 2022 | 0.7200 | 0.7200 | 0.6802 | 0.6988 | 147,996 | +0.02(+2.51%) |
Mar 14, 2022 | 0.7100 | 0.7200 | 0.6810 | 0.6817 | 104,838 | -0.04(-5.37%) |
Mar 11, 2022 | 0.7122 | 0.7500 | 0.7106 | 0.7204 | 84,519 | -0.03(-3.93%) |
Mar 10, 2022 | 0.7500 | 0.7600 | 0.7188 | 0.7499 | 224,139 | +0.01(+1.34%) |
Mar 09, 2022 | 0.7200 | 0.7400 | 0.6800 | 0.7400 | 353,742 | +0.06(+8.98%) |
Mar 08, 2022 | 0.6600 | 0.7380 | 0.6500 | 0.6790 | 300,750 | +0.01(+1.75%) |
Mar 07, 2022 | 0.6700 | 0.6900 | 0.6500 | 0.6673 | 175,579 | -0.02(-2.60%) |
Mar 04, 2022 | 0.6700 | 0.7099 | 0.6640 | 0.6851 | 106,020 | -0.01(-1.86%) |
Mar 03, 2022 | 0.7040 | 0.7343 | 0.6640 | 0.6981 | 312,326 | +0.01(+1.17%) |
Mar 02, 2022 | 0.6800 | 0.7498 | 0.6600 | 0.6900 | 121,785 | +0.01(+1.26%) |