Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4800 | 0.5500 | 0.4702 | 0.4999 | 392,928 | +0.02(+4.80%) |
May 27, 2022 | 0.4700 | 0.4900 | 0.4499 | 0.4770 | 200,941 | +0.03(+5.98%) |
May 26, 2022 | 0.4700 | 0.4950 | 0.4301 | 0.4501 | 302,475 | +0.01(+2.90%) |
May 25, 2022 | 0.4162 | 0.4886 | 0.4130 | 0.4374 | 154,465 | +0.02(+5.07%) |
May 24, 2022 | 0.4512 | 0.4700 | 0.4031 | 0.4163 | 158,437 | -0.04(-9.62%) |
May 23, 2022 | 0.4550 | 0.5100 | 0.4422 | 0.4606 | 272,225 | +0.02(+5.30%) |
May 20, 2022 | 0.4250 | 0.4790 | 0.4200 | 0.4374 | 353,799 | +0.01(+2.03%) |
May 19, 2022 | 0.4050 | 0.4400 | 0.4000 | 0.4287 | 437,224 | +0.01(+2.68%) |
May 18, 2022 | 0.4180 | 0.4300 | 0.4012 | 0.4175 | 173,197 | -0.01(-1.74%) |
May 17, 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4249 | 418,370 | -0.01(-1.21%) |
May 16, 2022 | 0.4401 | 0.4650 | 0.4200 | 0.4301 | 472,712 | +0.00(+0.02%) |
May 13, 2022 | 0.3900 | 0.4500 | 0.3698 | 0.4300 | 768,016 | +0.05(+14.64%) |
May 12, 2022 | 0.3600 | 0.3875 | 0.3422 | 0.3751 | 1,056,830 | -0.03(-6.25%) |
May 11, 2022 | 0.4500 | 0.4800 | 0.4000 | 0.4001 | 1,128,873 | -0.06(-13.94%) |
May 10, 2022 | 0.5801 | 0.6300 | 0.4620 | 0.4649 | 4,373,720 | -0.20(-30.33%) |
May 09, 2022 | 0.8400 | 0.8888 | 0.6300 | 0.6673 | 63,544,716 | +0.17(+34.35%) |
May 06, 2022 | 0.5600 | 0.5616 | 0.4902 | 0.4967 | 86,356 | -0.05(-9.72%) |
May 05, 2022 | 0.5915 | 0.5915 | 0.5450 | 0.5502 | 94,993 | -0.05(-8.30%) |
May 04, 2022 | 0.5700 | 0.6400 | 0.5251 | 0.6000 | 188,895 | +0.04(+7.16%) |
May 03, 2022 | 0.4900 | 0.5599 | 0.4900 | 0.5599 | 210,074 | +0.09(+19.10%) |
May 02, 2022 | 0.4500 | 0.4800 | 0.4228 | 0.4701 | 224,705 | +0.03(+6.84%) |
Apr 29, 2022 | 0.4677 | 0.4900 | 0.4244 | 0.4400 | 86,455 | -0.03(-5.96%) |
Apr 28, 2022 | 0.4600 | 0.4680 | 0.4300 | 0.4679 | 129,841 | +0.02(+4.68%) |
Apr 27, 2022 | 0.4200 | 0.4310 | 0.4200 | 0.4470 | 260,058 | +0.05(+11.47%) |
Apr 26, 2022 | 0.5238 | 0.5400 | 0.3932 | 0.4010 | 456,384 | -0.14(-25.74%) |
Apr 25, 2022 | 0.5521 | 0.6114 | 0.5300 | 0.5400 | 200,761 | -0.03(-5.10%) |
Apr 22, 2022 | 0.5900 | 0.6130 | 0.5500 | 0.5690 | 135,292 | -0.03(-5.64%) |
Apr 21, 2022 | 0.6163 | 0.6300 | 0.5800 | 0.6030 | 406,657 | -0.00(-0.33%) |
Apr 20, 2022 | 0.6100 | 0.6100 | 0.6001 | 0.6050 | 140,191 | -0.01(-0.84%) |
Apr 19, 2022 | 0.6461 | 0.6556 | 0.6006 | 0.6101 | 227,567 | +0.00(+0.68%) |
Apr 18, 2022 | 0.6535 | 0.6700 | 0.6007 | 0.6060 | 222,768 | -0.07(-10.12%) |
Apr 14, 2022 | 0.6600 | 0.6742 | 0.6201 | 0.6742 | 174,228 | +0.01(+2.01%) |
Apr 13, 2022 | 0.6600 | 0.6750 | 0.6500 | 0.6609 | 93,707 | -0.00(-0.59%) |
Apr 12, 2022 | 0.6700 | 0.6850 | 0.6500 | 0.6648 | 193,005 | -0.01(-1.17%) |
Apr 11, 2022 | 0.6800 | 0.7000 | 0.6600 | 0.6727 | 134,988 | -0.01(-1.09%) |
Apr 08, 2022 | 0.7000 | 0.7400 | 0.6801 | 0.6801 | 91,147 | -0.02(-2.37%) |
Apr 07, 2022 | 0.7011 | 0.7349 | 0.6901 | 0.6966 | 45,773 | +0.00(+0.52%) |
Apr 06, 2022 | 0.7200 | 0.7400 | 0.6900 | 0.6930 | 67,371 | -0.03(-3.75%) |
Apr 05, 2022 | 0.7300 | 0.7480 | 0.7200 | 0.7200 | 153,451 | -0.02(-2.44%) |
Apr 04, 2022 | 0.7200 | 0.7443 | 0.6800 | 0.7380 | 209,987 | +0.02(+3.20%) |
Apr 01, 2022 | 0.6900 | 0.7200 | 0.6801 | 0.7151 | 205,756 | +0.03(+5.15%) |
Mar 31, 2022 | 0.7000 | 0.7099 | 0.6800 | 0.6801 | 195,602 | -0.02(-2.83%) |
Mar 30, 2022 | 0.7485 | 0.7485 | 0.6900 | 0.6999 | 135,161 | +0.00(+0.63%) |
Mar 29, 2022 | 0.7000 | 0.7100 | 0.6800 | 0.6955 | 93,197 | +0.01(+1.00%) |
Mar 28, 2022 | 0.7201 | 0.7300 | 0.6700 | 0.6886 | 137,872 | -0.02(-2.27%) |
Mar 25, 2022 | 0.7300 | 0.7300 | 0.7000 | 0.7046 | 51,040 | -0.01(-1.45%) |
Mar 24, 2022 | 0.7489 | 0.7489 | 0.7103 | 0.7150 | 123,259 | +0.01(+0.90%) |
Mar 23, 2022 | 0.7300 | 0.7300 | 0.7001 | 0.7086 | 101,525 | -0.00(-0.20%) |
Mar 22, 2022 | 0.7100 | 0.7400 | 0.7050 | 0.7100 | 245,558 | +0.00(+0.10%) |
Mar 21, 2022 | 0.7200 | 0.7200 | 0.6810 | 0.7093 | 124,084 | +0.02(+2.78%) |
Mar 18, 2022 | 0.7035 | 0.7233 | 0.6700 | 0.6901 | 306,549 | +0.00(+0.00%) |
Mar 17, 2022 | 0.7500 | 0.7599 | 0.6901 | 0.6901 | 162,704 | -0.02(-2.80%) |
Mar 16, 2022 | 0.7000 | 0.7600 | 0.7004 | 0.7100 | 136,555 | +0.01(+1.72%) |
Mar 15, 2022 | 0.6900 | 0.7300 | 0.6819 | 0.6980 | 115,941 | -0.00(-0.29%) |
Mar 14, 2022 | 0.7600 | 0.7600 | 0.6739 | 0.7000 | 153,863 | -0.06(-8.15%) |
Mar 11, 2022 | 0.7900 | 0.7900 | 0.7091 | 0.7621 | 119,282 | -0.02(-2.59%) |
Mar 10, 2022 | 0.8000 | 0.8000 | 0.7787 | 0.7824 | 125,266 | -0.01(-1.79%) |
Mar 09, 2022 | 0.7348 | 0.7969 | 0.7300 | 0.7967 | 259,778 | +0.08(+10.42%) |
Mar 08, 2022 | 0.6900 | 0.7500 | 0.6801 | 0.7215 | 300,326 | +0.05(+6.73%) |
Mar 07, 2022 | 0.6510 | 0.6995 | 0.6500 | 0.6760 | 329,922 | +0.02(+3.55%) |
Mar 04, 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6528 | 201,913 | -0.02(-2.94%) |
Mar 03, 2022 | 0.7200 | 0.7200 | 0.6650 | 0.6726 | 208,116 | -0.04(-6.19%) |
Mar 02, 2022 | 0.7110 | 0.7192 | 0.6901 | 0.7170 | 126,865 | +0.02(+2.43%) |