Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4426 | 0.4700 | 0.4180 | 0.4486 | 241,271 | +0.01(+1.65%) |
May 27, 2022 | 0.4500 | 0.4588 | 0.4176 | 0.4413 | 246,619 | -0.01(-1.50%) |
May 26, 2022 | 0.4400 | 0.4650 | 0.4200 | 0.4480 | 263,817 | +0.03(+6.09%) |
May 25, 2022 | 0.4060 | 0.4400 | 0.4060 | 0.4223 | 133,064 | -0.02(-4.04%) |
May 24, 2022 | 0.4400 | 0.4637 | 0.4200 | 0.4401 | 287,910 | +0.00(+0.62%) |
May 23, 2022 | 0.4350 | 0.4500 | 0.4200 | 0.4374 | 239,200 | +0.03(+8.00%) |
May 20, 2022 | 0.4350 | 0.4350 | 0.3800 | 0.4050 | 687,659 | -0.02(-5.26%) |
May 19, 2022 | 0.4200 | 0.4580 | 0.4200 | 0.4275 | 364,542 | -0.01(-2.75%) |
May 18, 2022 | 0.5000 | 0.5300 | 0.4347 | 0.4396 | 511,880 | -0.06(-12.08%) |
May 17, 2022 | 0.5190 | 0.5643 | 0.5000 | 0.5000 | 397,802 | -0.00(-0.50%) |
May 16, 2022 | 0.4650 | 0.5405 | 0.4650 | 0.5025 | 385,607 | +0.00(+0.92%) |
May 13, 2022 | 0.5720 | 0.6350 | 0.4468 | 0.4979 | 2,272,785 | -0.09(-15.67%) |
May 12, 2022 | 0.6150 | 0.6657 | 0.5755 | 0.5904 | 456,756 | -0.05(-7.32%) |
May 11, 2022 | 0.7049 | 0.7640 | 0.6300 | 0.6370 | 440,867 | -0.07(-9.44%) |
May 10, 2022 | 0.6900 | 0.7525 | 0.6686 | 0.7034 | 580,238 | -0.03(-4.38%) |
May 09, 2022 | 0.7885 | 0.8118 | 0.7300 | 0.7356 | 269,972 | -0.05(-6.89%) |
May 06, 2022 | 0.8100 | 0.8470 | 0.7885 | 0.7900 | 201,705 | -0.01(-1.63%) |
May 05, 2022 | 0.8500 | 0.8749 | 0.8019 | 0.8031 | 163,627 | -0.06(-6.44%) |
May 04, 2022 | 0.7900 | 0.8805 | 0.7900 | 0.8584 | 123,015 | +0.03(+3.42%) |
May 03, 2022 | 0.8808 | 0.9000 | 0.8300 | 0.8300 | 126,235 | -0.04(-4.60%) |
May 02, 2022 | 0.8861 | 0.8955 | 0.8270 | 0.8700 | 49,716 | -0.02(-2.25%) |
Apr 29, 2022 | 0.8993 | 0.9199 | 0.8280 | 0.8900 | 111,600 | +0.02(+1.85%) |
Apr 28, 2022 | 0.8766 | 0.8919 | 0.8310 | 0.8738 | 327,642 | +0.01(+1.53%) |
Apr 27, 2022 | 0.8860 | 0.9400 | 0.8380 | 0.8606 | 488,751 | -0.05(-5.43%) |
Apr 26, 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9100 | 280,382 | -0.04(-4.21%) |
Apr 25, 2022 | 0.9510 | 0.9633 | 0.9130 | 0.9500 | 99,678 | -0.01(-1.03%) |
Apr 22, 2022 | 0.9800 | 1.010 | 0.9500 | 0.9599 | 69,473 | -0.03(-2.54%) |
Apr 21, 2022 | 0.9850 | 1.000 | 0.9540 | 0.9849 | 121,899 | +0.01(+1.34%) |
Apr 20, 2022 | 0.9230 | 0.9899 | 0.9230 | 0.9719 | 80,460 | +0.00(+0.12%) |
Apr 19, 2022 | 0.9500 | 0.9920 | 0.9500 | 0.9707 | 79,212 | -0.02(-1.57%) |
Apr 18, 2022 | 0.9331 | 1.050 | 0.9331 | 0.9862 | 148,371 | -0.01(-0.88%) |
Apr 14, 2022 | 1.000 | 1.011 | 0.9800 | 0.9950 | 78,636 | -0.02(-1.49%) |
Apr 13, 2022 | 0.9655 | 1.015 | 0.9655 | 1.010 | 193,936 | +0.03(+3.06%) |
Apr 12, 2022 | 0.9900 | 1.050 | 0.9800 | 0.9800 | 97,688 | -0.03(-3.02%) |
Apr 11, 2022 | 0.9300 | 1.050 | 0.9300 | 1.010 | 83,767 | +0.00(+0.05%) |
Apr 08, 2022 | 1.020 | 1.039 | 0.9600 | 1.010 | 160,776 | +0.01(+1.00%) |
Apr 07, 2022 | 1.020 | 1.050 | 1.000 | 1.000 | 295,690 | -0.03(-3.38%) |
Apr 06, 2022 | 1.055 | 1.090 | 1.020 | 1.035 | 152,756 | -0.02(-1.43%) |
Apr 05, 2022 | 1.100 | 1.150 | 1.050 | 1.050 | 137,175 | -0.05(-4.55%) |
Apr 04, 2022 | 1.170 | 1.170 | 1.090 | 1.100 | 218,566 | -0.01(-0.90%) |
Apr 01, 2022 | 1.070 | 1.190 | 1.070 | 1.110 | 535,484 | +0.04(+3.74%) |
Mar 31, 2022 | 1.040 | 1.119 | 1.040 | 1.070 | 133,349 | +0.00(+0.00%) |
Mar 30, 2022 | 1.170 | 1.173 | 1.050 | 1.070 | 659,167 | -0.07(-6.14%) |
Mar 29, 2022 | 1.080 | 1.220 | 1.080 | 1.140 | 166,945 | +0.01(+0.88%) |
Mar 28, 2022 | 1.250 | 1.280 | 1.110 | 1.130 | 310,596 | -0.11(-8.87%) |
Mar 25, 2022 | 1.160 | 1.259 | 1.140 | 1.240 | 367,205 | +0.09(+7.83%) |
Mar 24, 2022 | 1.110 | 1.220 | 1.050 | 1.150 | 755,723 | -0.10(-8.00%) |
Mar 23, 2022 | 1.250 | 1.289 | 1.150 | 1.250 | 129,559 | +0.00(+0.20%) |
Mar 22, 2022 | 1.190 | 1.270 | 1.190 | 1.248 | 178,707 | +0.03(+2.25%) |
Mar 21, 2022 | 1.250 | 1.260 | 1.150 | 1.220 | 304,687 | +0.05(+4.28%) |
Mar 18, 2022 | 1.200 | 1.200 | 1.100 | 1.170 | 158,680 | +0.05(+4.46%) |
Mar 17, 2022 | 1.179 | 1.179 | 1.030 | 1.120 | 157,675 | +0.03(+2.75%) |
Mar 16, 2022 | 1.010 | 1.110 | 1.010 | 1.090 | 94,155 | +0.04(+3.81%) |
Mar 15, 2022 | 1.080 | 1.080 | 1.020 | 1.050 | 185,283 | -0.03(-2.78%) |
Mar 14, 2022 | 1.000 | 1.090 | 1.000 | 1.080 | 195,904 | +0.06(+5.88%) |
Mar 11, 2022 | 1.080 | 1.110 | 1.010 | 1.020 | 184,734 | -0.08(-7.27%) |
Mar 10, 2022 | 1.120 | 1.120 | 1.020 | 1.100 | 82,724 | +0.01(+0.92%) |
Mar 09, 2022 | 1.050 | 1.110 | 1.050 | 1.090 | 137,628 | +0.06(+5.83%) |
Mar 08, 2022 | 0.9850 | 1.080 | 0.9200 | 1.030 | 146,360 | +0.05(+4.57%) |
Mar 07, 2022 | 0.9700 | 1.025 | 0.9700 | 0.9850 | 283,906 | -0.01(-1.31%) |
Mar 04, 2022 | 1.060 | 1.080 | 0.9800 | 0.9981 | 273,312 | -0.03(-3.10%) |
Mar 03, 2022 | 1.079 | 1.080 | 1.010 | 1.030 | 212,758 | -0.05(-4.63%) |
Mar 02, 2022 | 1.100 | 1.150 | 1.070 | 1.080 | 197,839 | -0.03(-2.70%) |