Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3626 | 0.3800 | 0.3428 | 0.3431 | 25,166 | -0.03(-9.06%) |
May 27, 2022 | 0.3695 | 0.3878 | 0.3695 | 0.3773 | 21,169 | +0.01(+3.68%) |
May 26, 2022 | 0.3620 | 0.3704 | 0.3600 | 0.3639 | 21,434 | -0.01(-1.65%) |
May 25, 2022 | 0.3600 | 0.3921 | 0.3600 | 0.3700 | 94,740 | -0.01(-1.33%) |
May 24, 2022 | 0.3684 | 0.4034 | 0.3649 | 0.3750 | 52,772 | -0.01(-3.72%) |
May 23, 2022 | 0.3899 | 0.3899 | 0.3565 | 0.3895 | 15,436 | +0.04(+10.18%) |
May 20, 2022 | 0.3231 | 0.3535 | 0.3033 | 0.3535 | 26,453 | +0.03(+8.77%) |
May 19, 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3250 | 7,848 | +0.00(+0.03%) |
May 18, 2022 | 0.3440 | 0.3465 | 0.3248 | 0.3249 | 19,268 | -0.01(-3.42%) |
May 17, 2022 | 0.3294 | 0.3447 | 0.3200 | 0.3364 | 54,145 | +0.02(+6.05%) |
May 16, 2022 | 0.3448 | 0.3448 | 0.3100 | 0.3172 | 18,697 | -0.01(-2.97%) |
May 13, 2022 | 0.3400 | 0.3576 | 0.3247 | 0.3269 | 44,990 | +0.01(+1.90%) |
May 12, 2022 | 0.3250 | 0.3300 | 0.2995 | 0.3208 | 46,404 | -0.04(-11.48%) |
May 11, 2022 | 0.3490 | 0.3624 | 0.3024 | 0.3624 | 39,518 | +0.02(+5.32%) |
May 10, 2022 | 0.3430 | 0.3614 | 0.3360 | 0.3441 | 50,771 | -0.02(-5.88%) |
May 09, 2022 | 0.4000 | 0.4050 | 0.3500 | 0.3656 | 125,516 | -0.03(-8.60%) |
May 06, 2022 | 0.4200 | 0.4517 | 0.3831 | 0.4000 | 62,505 | -0.04(-9.75%) |
May 05, 2022 | 0.4710 | 0.4710 | 0.4280 | 0.4432 | 39,250 | -0.01(-2.79%) |
May 04, 2022 | 0.4343 | 0.4586 | 0.4343 | 0.4559 | 5,657 | +0.01(+2.47%) |
May 03, 2022 | 0.4480 | 0.4535 | 0.4310 | 0.4449 | 30,832 | +0.00(+1.11%) |
May 02, 2022 | 0.4780 | 0.4780 | 0.4304 | 0.4400 | 27,920 | -0.02(-5.19%) |
Apr 29, 2022 | 0.4854 | 0.5065 | 0.4573 | 0.4641 | 14,660 | -0.02(-3.75%) |
Apr 28, 2022 | 0.5095 | 0.5267 | 0.4736 | 0.4822 | 58,846 | +0.03(+7.16%) |
Apr 27, 2022 | 0.4090 | 0.4700 | 0.4090 | 0.4500 | 98,071 | +0.03(+6.79%) |
Apr 26, 2022 | 0.4700 | 0.4780 | 0.4186 | 0.4214 | 126,914 | -0.07(-14.89%) |
Apr 25, 2022 | 0.5790 | 0.5790 | 0.4872 | 0.4951 | 186,874 | -0.04(-7.80%) |
Apr 22, 2022 | 0.5608 | 0.5910 | 0.5340 | 0.5370 | 69,202 | +0.00(+0.00%) |
Apr 21, 2022 | 0.5700 | 0.5700 | 0.5352 | 0.5370 | 99,448 | -0.04(-6.23%) |
Apr 20, 2022 | 0.5720 | 0.6130 | 0.5645 | 0.5727 | 25,752 | -0.02(-4.07%) |
Apr 19, 2022 | 0.5800 | 0.5970 | 0.5618 | 0.5970 | 46,221 | +0.02(+2.93%) |
Apr 18, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 35,088 | -0.03(-4.92%) |
Apr 14, 2022 | 0.6131 | 0.6206 | 0.5978 | 0.6100 | 194,687 | +0.00(+0.11%) |
Apr 13, 2022 | 0.6269 | 0.6400 | 0.6071 | 0.6093 | 35,400 | +0.01(+1.35%) |
Apr 12, 2022 | 0.5991 | 0.6452 | 0.5777 | 0.6012 | 85,120 | +0.04(+6.98%) |
Apr 11, 2022 | 0.5762 | 0.5824 | 0.5596 | 0.5620 | 32,095 | -0.02(-3.10%) |
Apr 08, 2022 | 0.5756 | 0.5925 | 0.5660 | 0.5800 | 38,481 | +0.01(+0.87%) |
Apr 07, 2022 | 0.6082 | 0.6087 | 0.5676 | 0.5750 | 86,689 | -0.04(-6.05%) |
Apr 06, 2022 | 0.6000 | 0.6158 | 0.5800 | 0.6120 | 35,966 | -0.00(-0.44%) |
Apr 05, 2022 | 0.7127 | 0.7127 | 0.6100 | 0.6147 | 18,674 | -0.06(-8.40%) |
Apr 04, 2022 | 0.6061 | 0.6860 | 0.5966 | 0.6711 | 94,349 | +0.08(+12.66%) |
Apr 01, 2022 | 0.5570 | 0.5960 | 0.5433 | 0.5957 | 84,959 | +0.03(+5.43%) |
Mar 31, 2022 | 0.5972 | 0.6200 | 0.5322 | 0.5650 | 134,800 | -0.05(-7.38%) |
Mar 30, 2022 | 0.6667 | 0.6667 | 0.6100 | 0.6100 | 74,244 | -0.07(-10.83%) |
Mar 29, 2022 | 0.7530 | 0.7530 | 0.6320 | 0.6841 | 123,847 | -0.03(-3.65%) |
Mar 28, 2022 | 0.7543 | 0.7565 | 0.6970 | 0.7100 | 59,555 | -0.05(-6.44%) |
Mar 25, 2022 | 0.7870 | 0.8000 | 0.7500 | 0.7589 | 32,290 | -0.04(-5.14%) |
Mar 24, 2022 | 0.8500 | 0.8500 | 0.7933 | 0.8000 | 10,367 | +0.00(+0.00%) |
Mar 23, 2022 | 0.8400 | 0.8400 | 0.7764 | 0.8000 | 53,786 | -0.03(-3.61%) |
Mar 22, 2022 | 0.8500 | 0.8942 | 0.8041 | 0.8300 | 35,799 | +0.01(+0.73%) |
Mar 21, 2022 | 0.7890 | 0.8628 | 0.7263 | 0.8240 | 48,653 | +0.08(+11.01%) |
Mar 18, 2022 | 0.6940 | 0.7719 | 0.6940 | 0.7423 | 53,092 | +0.02(+2.40%) |
Mar 17, 2022 | 0.7307 | 0.7317 | 0.7000 | 0.7249 | 47,772 | +0.01(+1.53%) |
Mar 16, 2022 | 0.7300 | 0.7412 | 0.6373 | 0.7140 | 166,577 | -0.02(-2.19%) |
Mar 15, 2022 | 0.7920 | 0.7920 | 0.7200 | 0.7300 | 67,371 | -0.04(-5.70%) |
Mar 14, 2022 | 0.8565 | 0.8565 | 0.7329 | 0.7741 | 68,730 | -0.08(-9.19%) |
Mar 11, 2022 | 0.8700 | 0.8777 | 0.8385 | 0.8524 | 60,692 | -0.01(-1.66%) |
Mar 10, 2022 | 0.8569 | 0.8809 | 0.8163 | 0.8668 | 118,042 | +0.01(+0.79%) |
Mar 09, 2022 | 0.8627 | 0.8627 | 0.8475 | 0.8600 | 25,645 | +0.01(+1.22%) |
Mar 08, 2022 | 0.8830 | 0.9317 | 0.8461 | 0.8496 | 40,305 | -0.02(-2.78%) |
Mar 07, 2022 | 0.8467 | 0.9174 | 0.8467 | 0.8739 | 15,088 | -0.02(-1.78%) |
Mar 04, 2022 | 0.8925 | 0.8930 | 0.8545 | 0.8897 | 142,175 | +0.01(+1.15%) |
Mar 03, 2022 | 0.9300 | 0.9300 | 0.8641 | 0.8796 | 110,802 | -0.05(-5.35%) |
Mar 02, 2022 | 0.8840 | 0.9334 | 0.8840 | 0.9293 | 25,876 | +0.03(+2.84%) |