Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5050 | 0.5462 | 0.4798 | 0.5205 | 1,111,124 | +0.03(+6.88%) |
May 27, 2022 | 0.4700 | 0.6800 | 0.4610 | 0.4870 | 7,482,049 | +0.04(+9.93%) |
May 26, 2022 | 0.4300 | 0.4800 | 0.4301 | 0.4430 | 258,025 | +0.00(+0.66%) |
May 25, 2022 | 0.4400 | 0.4689 | 0.4202 | 0.4401 | 161,041 | +0.01(+2.35%) |
May 24, 2022 | 0.4648 | 0.4689 | 0.4300 | 0.4300 | 183,781 | -0.02(-3.78%) |
May 23, 2022 | 0.4721 | 0.4889 | 0.4450 | 0.4469 | 238,500 | -0.03(-5.34%) |
May 20, 2022 | 0.5017 | 0.5179 | 0.4650 | 0.4721 | 301,158 | -0.03(-6.74%) |
May 19, 2022 | 0.5000 | 0.5222 | 0.4900 | 0.5062 | 195,957 | -0.00(-0.45%) |
May 18, 2022 | 0.5014 | 0.5300 | 0.5014 | 0.5085 | 181,609 | -0.00(-0.29%) |
May 17, 2022 | 0.5100 | 0.5164 | 0.4933 | 0.5100 | 141,887 | +0.03(+5.39%) |
May 16, 2022 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 325,707 | +0.02(+5.17%) |
May 13, 2022 | 0.4900 | 0.5245 | 0.4511 | 0.4601 | 525,165 | -0.01(-1.50%) |
May 12, 2022 | 0.5000 | 0.5308 | 0.4601 | 0.4671 | 388,809 | -0.04(-7.06%) |
May 11, 2022 | 0.5300 | 0.5600 | 0.5000 | 0.5026 | 277,926 | -0.03(-5.53%) |
May 10, 2022 | 0.5700 | 0.5700 | 0.5126 | 0.5320 | 212,502 | -0.03(-5.84%) |
May 09, 2022 | 0.6000 | 0.6099 | 0.5500 | 0.5650 | 426,219 | -0.04(-6.67%) |
May 06, 2022 | 0.6400 | 0.6500 | 0.6000 | 0.6054 | 167,567 | -0.03(-4.86%) |
May 05, 2022 | 0.6932 | 0.7200 | 0.6100 | 0.6363 | 317,835 | -0.11(-14.36%) |
May 04, 2022 | 0.6500 | 0.7600 | 0.6120 | 0.7430 | 470,952 | +0.11(+17.17%) |
May 03, 2022 | 0.6500 | 0.6798 | 0.6231 | 0.6341 | 189,152 | +0.01(+2.37%) |
May 02, 2022 | 0.6000 | 0.6400 | 0.6000 | 0.6194 | 320,026 | +0.00(+0.60%) |
Apr 29, 2022 | 0.6100 | 0.6490 | 0.6004 | 0.6157 | 183,812 | -0.02(-2.89%) |
Apr 28, 2022 | 0.6351 | 0.6460 | 0.6070 | 0.6340 | 202,829 | -0.00(-0.22%) |
Apr 27, 2022 | 0.6400 | 0.6499 | 0.6168 | 0.6354 | 165,478 | +0.00(+0.40%) |
Apr 26, 2022 | 0.6736 | 0.6840 | 0.6200 | 0.6329 | 338,456 | -0.04(-6.42%) |
Apr 25, 2022 | 0.6778 | 0.6899 | 0.6505 | 0.6763 | 206,478 | -0.00(-0.56%) |
Apr 22, 2022 | 0.7200 | 0.7236 | 0.6700 | 0.6801 | 210,165 | +0.01(+1.55%) |
Apr 21, 2022 | 0.6805 | 0.7151 | 0.6650 | 0.6697 | 218,023 | -0.03(-3.79%) |
Apr 20, 2022 | 0.6850 | 0.7250 | 0.6810 | 0.6961 | 207,301 | -0.02(-3.29%) |
Apr 19, 2022 | 0.7390 | 0.7390 | 0.7005 | 0.7198 | 218,548 | -0.01(-1.25%) |
Apr 18, 2022 | 0.7000 | 0.7300 | 0.6800 | 0.7289 | 206,467 | +0.03(+3.58%) |
Apr 14, 2022 | 0.6831 | 0.7100 | 0.6831 | 0.7037 | 131,667 | +0.01(+2.00%) |
Apr 13, 2022 | 0.7000 | 0.7025 | 0.6828 | 0.6899 | 218,409 | -0.01(-1.44%) |
Apr 12, 2022 | 0.7245 | 0.7249 | 0.6800 | 0.7000 | 268,591 | -0.00(-0.28%) |
Apr 11, 2022 | 0.7100 | 0.7200 | 0.6865 | 0.7020 | 171,015 | -0.00(-0.21%) |
Apr 08, 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7035 | 166,347 | -0.01(-1.36%) |
Apr 07, 2022 | 0.7430 | 0.7505 | 0.7006 | 0.7132 | 225,087 | -0.04(-4.89%) |
Apr 06, 2022 | 0.7800 | 0.7800 | 0.7206 | 0.7499 | 341,238 | -0.03(-3.86%) |
Apr 05, 2022 | 0.8200 | 0.8293 | 0.7669 | 0.7800 | 273,210 | -0.04(-4.87%) |
Apr 04, 2022 | 0.8100 | 0.8400 | 0.7900 | 0.8199 | 677,519 | +0.02(+2.49%) |
Apr 01, 2022 | 0.7630 | 0.8034 | 0.7600 | 0.8000 | 859,278 | +0.04(+5.51%) |
Mar 31, 2022 | 0.8000 | 0.8100 | 0.7500 | 0.7582 | 458,105 | -0.04(-5.57%) |
Mar 30, 2022 | 0.8050 | 0.8400 | 0.7820 | 0.8029 | 428,294 | -0.00(-0.21%) |
Mar 29, 2022 | 0.8271 | 0.8400 | 0.7790 | 0.8046 | 529,107 | -0.02(-2.72%) |
Mar 28, 2022 | 0.8400 | 0.8400 | 0.7750 | 0.8271 | 1,031,730 | +0.05(+6.23%) |
Mar 25, 2022 | 0.8600 | 0.8600 | 0.7703 | 0.7786 | 659,381 | -0.04(-5.16%) |
Mar 24, 2022 | 0.8400 | 0.8550 | 0.7987 | 0.8210 | 798,262 | -0.03(-3.15%) |
Mar 23, 2022 | 0.8610 | 0.8940 | 0.8004 | 0.8477 | 1,027,530 | -0.03(-3.89%) |
Mar 22, 2022 | 0.7900 | 0.9100 | 0.7900 | 0.8820 | 1,885,753 | +0.10(+13.35%) |
Mar 21, 2022 | 0.8500 | 0.8689 | 0.7700 | 0.7781 | 892,856 | -0.07(-7.76%) |
Mar 18, 2022 | 0.8300 | 0.9300 | 0.8100 | 0.8436 | 3,281,247 | +0.08(+11.06%) |
Mar 17, 2022 | 0.7600 | 0.7681 | 0.7200 | 0.7596 | 553,646 | -0.01(-0.71%) |
Mar 16, 2022 | 0.6700 | 0.7700 | 0.6413 | 0.7650 | 796,151 | +0.15(+23.49%) |
Mar 15, 2022 | 0.6100 | 0.6400 | 0.5813 | 0.6195 | 403,417 | +0.02(+3.06%) |
Mar 14, 2022 | 0.6300 | 0.6442 | 0.6000 | 0.6011 | 437,725 | -0.04(-6.81%) |
Mar 11, 2022 | 0.7051 | 0.7152 | 0.6310 | 0.6450 | 315,609 | -0.04(-6.17%) |
Mar 10, 2022 | 0.6713 | 0.7040 | 0.6700 | 0.6874 | 269,905 | +0.01(+1.06%) |
Mar 09, 2022 | 0.6948 | 0.7062 | 0.6700 | 0.6802 | 577,151 | +0.02(+2.59%) |
Mar 08, 2022 | 0.6680 | 0.6834 | 0.6200 | 0.6630 | 644,854 | +0.01(+1.98%) |
Mar 07, 2022 | 0.7000 | 0.7300 | 0.6500 | 0.6501 | 441,224 | -0.05(-7.52%) |
Mar 04, 2022 | 0.7500 | 0.7695 | 0.7000 | 0.7030 | 503,147 | -0.04(-5.00%) |
Mar 03, 2022 | 0.8200 | 0.8315 | 0.7300 | 0.7400 | 413,577 | -0.08(-9.87%) |
Mar 02, 2022 | 0.7900 | 0.8400 | 0.7610 | 0.8210 | 294,433 | +0.00(+0.13%) |