Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4750 | 0.4750 | 0.4300 | 0.4350 | 308,851 | -0.03(-7.45%) |
May 30, 2022 | 0.4850 | 0.4900 | 0.4550 | 0.4700 | 300,550 | -0.02(-3.09%) |
May 27, 2022 | 0.4950 | 0.4950 | 0.4650 | 0.4850 | 203,166 | +0.02(+3.19%) |
May 26, 2022 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 148,776 | +0.00(+0.00%) |
May 25, 2022 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 363,974 | -0.02(-4.08%) |
May 24, 2022 | 0.4900 | 0.5500 | 0.4500 | 0.4900 | 1,386,761 | +0.05(+11.36%) |
May 20, 2022 | 0.4400 | 0 | +0.03(+8.64%) | |||
May 19, 2022 | 0.4250 | 0.4400 | 0.4000 | 0.4050 | 347,556 | -0.00(-1.22%) |
May 18, 2022 | 0.4350 | 0.4500 | 0.4100 | 0.4100 | 159,888 | -0.03(-5.75%) |
May 17, 2022 | 0.4200 | 0.4450 | 0.4150 | 0.4350 | 97,497 | +0.03(+7.41%) |
May 16, 2022 | 0.4450 | 0.4450 | 0.3950 | 0.4050 | 197,963 | -0.01(-3.57%) |
May 13, 2022 | 0.4450 | 0.4600 | 0.4150 | 0.4200 | 244,772 | +0.01(+1.20%) |
May 12, 2022 | 0.4450 | 0.4500 | 0.3900 | 0.4150 | 490,463 | -0.05(-9.78%) |
May 11, 2022 | 0.4300 | 0.4800 | 0.3900 | 0.4600 | 1,008,569 | +0.01(+2.22%) |
May 10, 2022 | 0.4750 | 0.4750 | 0.4150 | 0.4500 | 619,371 | -0.02(-3.23%) |
May 09, 2022 | 0.5300 | 0.5300 | 0.4500 | 0.4650 | 832,877 | -0.07(-12.26%) |
May 06, 2022 | 0.5800 | 0.5800 | 0.4900 | 0.5300 | 459,569 | -0.04(-7.02%) |
May 05, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 110,845 | -0.03(-5.00%) |
May 04, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 74,864 | +0.05(+9.09%) |
May 03, 2022 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 136,300 | -0.01(-1.79%) |
May 02, 2022 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 258,542 | -0.02(-3.45%) |
Apr 29, 2022 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | 437,230 | -0.04(-6.45%) |
Apr 28, 2022 | 0.5900 | 0.7000 | 0.5900 | 0.6200 | 712,497 | +0.03(+5.08%) |
Apr 27, 2022 | 0.5600 | 0.6000 | 0.5500 | 0.5900 | 269,146 | +0.04(+7.27%) |
Apr 26, 2022 | 0.6000 | 0.6200 | 0.5200 | 0.5500 | 794,530 | -0.07(-12.00%) |
Apr 25, 2022 | 0.6900 | 0.6900 | 0.6100 | 0.6250 | 536,367 | -0.06(-8.09%) |
Apr 22, 2022 | 0.7100 | 0.7500 | 0.6800 | 0.6800 | 375,692 | +0.02(+3.03%) |
Apr 21, 2022 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 395,857 | -0.05(-7.04%) |
Apr 20, 2022 | 0.7600 | 0.7700 | 0.7000 | 0.7100 | 272,117 | -0.06(-7.79%) |
Apr 19, 2022 | 0.7100 | 0.7700 | 0.7100 | 0.7700 | 113,231 | +0.05(+6.94%) |
Apr 18, 2022 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 464,347 | -0.04(-5.26%) |
Apr 14, 2022 | 0.7600 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 0.7700 | 0.8100 | 0.7500 | 0.7600 | 387,682 | +0.00(+0.00%) |
Apr 12, 2022 | 0.7300 | 0.8200 | 0.7300 | 0.7600 | 581,559 | +0.05(+7.04%) |
Apr 11, 2022 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 312,476 | -0.02(-2.74%) |
Apr 08, 2022 | 0.7300 | 0.7500 | 0.7000 | 0.7300 | 347,946 | +0.02(+2.82%) |
Apr 07, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7100 | 712,239 | -0.04(-5.33%) |
Apr 06, 2022 | 0.7400 | 0.7700 | 0.7200 | 0.7500 | 432,940 | -0.01(-1.32%) |
Apr 05, 2022 | 0.8800 | 0.8800 | 0.7600 | 0.7600 | 785,466 | -0.08(-9.52%) |
Apr 04, 2022 | 0.7500 | 0.8700 | 0.7400 | 0.8400 | 1,028,757 | +0.10(+13.51%) |
Apr 01, 2022 | 0.6900 | 0.7400 | 0.6700 | 0.7400 | 2,434,507 | +0.04(+5.71%) |
Mar 31, 2022 | 0.7600 | 0.7600 | 0.6600 | 0.7000 | 2,832,238 | -0.06(-7.89%) |
Mar 30, 2022 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | 1,287,080 | -0.09(-10.59%) |
Mar 29, 2022 | 0.8900 | 0.8900 | 0.7800 | 0.8500 | 1,324,516 | -0.03(-3.41%) |
Mar 28, 2022 | 0.9300 | 0.9500 | 0.8800 | 0.8800 | 432,778 | -0.05(-5.38%) |
Mar 25, 2022 | 0.9900 | 1.000 | 0.9300 | 0.9300 | 587,873 | -0.06(-6.06%) |
Mar 24, 2022 | 1.010 | 1.030 | 0.9900 | 0.9900 | 319,220 | -0.01(-0.50%) |
Mar 23, 2022 | 1.000 | 1.020 | 0.9700 | 0.9950 | 718,014 | -0.03(-2.45%) |
Mar 22, 2022 | 1.070 | 1.120 | 1.010 | 1.020 | 705,389 | -0.01(-0.97%) |
Mar 21, 2022 | 0.9400 | 1.090 | 0.9100 | 1.030 | 636,199 | +0.11(+11.96%) |
Mar 18, 2022 | 0.9300 | 0.9700 | 0.9000 | 0.9200 | 1,101,847 | +0.02(+2.22%) |
Mar 17, 2022 | 0.9000 | 0.9700 | 0.8800 | 0.9000 | 833,311 | +0.00(+0.00%) |
Mar 16, 2022 | 0.9400 | 0.9400 | 0.8200 | 0.9000 | 1,334,954 | -0.04(-4.26%) |
Mar 15, 2022 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 600,014 | -0.06(-6.00%) |
Mar 14, 2022 | 1.080 | 1.090 | 0.9000 | 1.000 | 1,482,729 | -0.09(-8.26%) |
Mar 11, 2022 | 1.090 | 1.120 | 1.060 | 1.090 | 514,983 | -0.03(-2.68%) |
Mar 10, 2022 | 1.090 | 1.120 | 1.050 | 1.120 | 689,567 | +0.02(+1.82%) |
Mar 09, 2022 | 1.100 | 1.120 | 1.080 | 1.100 | 286,374 | +0.01(+0.92%) |
Mar 08, 2022 | 1.200 | 1.200 | 1.090 | 1.090 | 716,201 | -0.02(-1.80%) |
Mar 07, 2022 | 1.100 | 1.180 | 1.090 | 1.110 | 306,311 | -0.03(-2.63%) |
Mar 04, 2022 | 1.130 | 1.150 | 1.070 | 1.140 | 444,150 | +0.02(+1.79%) |
Mar 03, 2022 | 1.160 | 1.180 | 1.090 | 1.120 | 555,372 | -0.05(-4.27%) |
Mar 02, 2022 | 1.160 | 1.180 | 1.150 | 1.170 | 253,953 | -0.01(-0.85%) |