Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.7655 | 0.8000 | 0.6600 | 0.6724 | 1,314,619 | -0.08(-10.35%) |
May 27, 2022 | 0.6100 | 0.7500 | 0.5801 | 0.7500 | 1,316,177 | +0.15(+24.36%) |
May 26, 2022 | 0.5786 | 0.6200 | 0.5530 | 0.6031 | 377,728 | +0.02(+4.25%) |
May 25, 2022 | 0.5750 | 0.6299 | 0.5401 | 0.5785 | 456,185 | +0.01(+1.35%) |
May 24, 2022 | 0.6199 | 0.6399 | 0.5599 | 0.5708 | 469,514 | -0.05(-7.92%) |
May 23, 2022 | 0.6229 | 0.6417 | 0.6028 | 0.6199 | 400,845 | -0.01(-1.07%) |
May 20, 2022 | 0.6720 | 0.6999 | 0.5817 | 0.6266 | 632,823 | -0.01(-1.85%) |
May 19, 2022 | 0.6165 | 0.6900 | 0.6100 | 0.6384 | 506,341 | +0.02(+3.07%) |
May 18, 2022 | 0.6634 | 0.6634 | 0.6100 | 0.6194 | 513,381 | -0.06(-8.62%) |
May 17, 2022 | 0.5700 | 0.6800 | 0.5700 | 0.6778 | 833,787 | +0.12(+21.34%) |
May 16, 2022 | 0.5200 | 0.5765 | 0.5200 | 0.5586 | 435,973 | +0.02(+3.96%) |
May 13, 2022 | 0.5212 | 0.5962 | 0.5212 | 0.5373 | 1,063,894 | +0.02(+3.33%) |
May 12, 2022 | 0.4843 | 0.5447 | 0.4605 | 0.5200 | 1,097,133 | +0.03(+6.47%) |
May 11, 2022 | 0.6390 | 0.6498 | 0.4845 | 0.4884 | 2,626,721 | -0.19(-27.66%) |
May 10, 2022 | 0.7351 | 0.7480 | 0.6665 | 0.6751 | 693,560 | -0.03(-4.92%) |
May 09, 2022 | 0.7100 | 0.7300 | 0.6515 | 0.7100 | 858,294 | +0.00(+0.10%) |
May 06, 2022 | 0.7500 | 0.7500 | 0.7011 | 0.7093 | 423,953 | -0.05(-6.79%) |
May 05, 2022 | 0.8058 | 0.8124 | 0.7400 | 0.7610 | 809,268 | -0.04(-5.56%) |
May 04, 2022 | 0.8000 | 0.8466 | 0.7400 | 0.8058 | 1,125,955 | -0.03(-4.07%) |
May 03, 2022 | 0.7651 | 0.8400 | 0.7644 | 0.8400 | 698,700 | +0.05(+6.99%) |
May 02, 2022 | 0.7900 | 0.8200 | 0.7600 | 0.7851 | 356,947 | -0.00(-0.52%) |
Apr 29, 2022 | 0.7800 | 0.8200 | 0.7600 | 0.7892 | 504,748 | -0.01(-0.67%) |
Apr 28, 2022 | 0.8100 | 0.8199 | 0.7500 | 0.7945 | 683,957 | -0.01(-0.98%) |
Apr 27, 2022 | 0.8007 | 0.8389 | 0.7733 | 0.8024 | 757,782 | -0.00(-0.31%) |
Apr 26, 2022 | 0.8547 | 0.8850 | 0.7900 | 0.8049 | 522,865 | -0.05(-5.85%) |
Apr 25, 2022 | 0.8400 | 0.8599 | 0.8290 | 0.8549 | 445,195 | +0.00(+0.41%) |
Apr 22, 2022 | 0.8800 | 0.8999 | 0.8281 | 0.8514 | 862,564 | -0.02(-1.95%) |
Apr 21, 2022 | 0.8592 | 0.8839 | 0.8300 | 0.8683 | 714,747 | +0.02(+2.90%) |
Apr 20, 2022 | 0.9100 | 0.9200 | 0.8310 | 0.8438 | 529,652 | -0.03(-3.97%) |
Apr 19, 2022 | 0.8611 | 0.8929 | 0.8367 | 0.8787 | 556,277 | +0.05(+5.47%) |
Apr 18, 2022 | 0.9042 | 0.9100 | 0.8217 | 0.8331 | 911,044 | -0.06(-7.01%) |
Apr 14, 2022 | 0.9476 | 0.9476 | 0.8811 | 0.8959 | 672,670 | -0.04(-4.21%) |
Apr 13, 2022 | 0.9100 | 0.9401 | 0.8886 | 0.9353 | 1,198,915 | +0.04(+4.67%) |
Apr 12, 2022 | 0.9600 | 0.9642 | 0.8817 | 0.8936 | 924,435 | -0.06(-6.50%) |
Apr 11, 2022 | 1.020 | 1.025 | 0.9509 | 0.9557 | 944,142 | -0.05(-5.38%) |
Apr 08, 2022 | 1.030 | 1.060 | 1.000 | 1.010 | 707,908 | -0.03(-2.88%) |
Apr 07, 2022 | 1.080 | 1.110 | 1.020 | 1.040 | 493,555 | -0.05(-4.59%) |
Apr 06, 2022 | 1.120 | 1.125 | 1.060 | 1.090 | 606,486 | -0.04(-3.54%) |
Apr 05, 2022 | 1.200 | 1.200 | 1.120 | 1.130 | 594,114 | -0.07(-5.83%) |
Apr 04, 2022 | 1.240 | 1.250 | 1.180 | 1.200 | 603,924 | +0.00(+0.00%) |
Apr 01, 2022 | 1.180 | 1.220 | 1.155 | 1.200 | 761,011 | +0.06(+5.26%) |
Mar 31, 2022 | 1.130 | 1.200 | 1.110 | 1.140 | 1,195,465 | +0.01(+0.88%) |
Mar 30, 2022 | 1.000 | 1.290 | 0.9900 | 1.130 | 3,242,075 | +0.13(+13.53%) |
Mar 29, 2022 | 1.010 | 1.060 | 0.9951 | 0.9953 | 875,199 | +0.01(+0.52%) |
Mar 28, 2022 | 1.000 | 1.030 | 0.9501 | 0.9902 | 517,144 | -0.00(-0.29%) |
Mar 25, 2022 | 1.040 | 1.040 | 0.9861 | 0.9931 | 412,865 | -0.04(-3.58%) |
Mar 24, 2022 | 1.010 | 1.040 | 1.000 | 1.030 | 576,972 | +0.03(+3.00%) |
Mar 23, 2022 | 1.080 | 1.080 | 0.9901 | 1.000 | 550,511 | -0.05(-4.76%) |
Mar 22, 2022 | 1.000 | 1.070 | 1.000 | 1.050 | 560,361 | +0.06(+5.81%) |
Mar 21, 2022 | 1.050 | 1.060 | 0.9767 | 0.9923 | 627,096 | -0.09(-8.12%) |
Mar 18, 2022 | 1.070 | 1.080 | 1.020 | 1.080 | 764,894 | +0.03(+2.86%) |
Mar 17, 2022 | 0.9600 | 1.100 | 0.9291 | 1.050 | 672,121 | +0.09(+9.38%) |
Mar 16, 2022 | 1.020 | 1.020 | 0.9000 | 0.9600 | 630,836 | +0.08(+9.09%) |
Mar 15, 2022 | 0.8500 | 0.8997 | 0.8200 | 0.8800 | 639,671 | +0.03(+3.53%) |
Mar 14, 2022 | 0.9400 | 0.9710 | 0.8500 | 0.8500 | 802,760 | -0.07(-7.42%) |
Mar 11, 2022 | 0.9800 | 1.000 | 0.9103 | 0.9181 | 630,062 | -0.08(-8.19%) |
Mar 10, 2022 | 1.040 | 1.040 | 0.9610 | 1.000 | 564,632 | -0.05(-4.76%) |
Mar 09, 2022 | 0.9600 | 1.050 | 0.9600 | 1.050 | 515,604 | +0.11(+11.70%) |
Mar 08, 2022 | 0.9448 | 1.010 | 0.9141 | 0.9400 | 512,571 | -0.00(-0.13%) |
Mar 07, 2022 | 0.9559 | 0.9796 | 0.9130 | 0.9412 | 682,206 | -0.02(-2.44%) |
Mar 04, 2022 | 0.9835 | 1.010 | 0.9501 | 0.9647 | 510,292 | -0.03(-2.56%) |
Mar 03, 2022 | 1.050 | 1.080 | 0.9655 | 0.9900 | 720,478 | -0.06(-5.71%) |
Mar 02, 2022 | 1.070 | 1.089 | 1.020 | 1.050 | 783,796 | -0.01(-0.94%) |