Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4154 | 0.4157 | 0.3966 | 0.3990 | 2,722,888 | -0.01(-3.41%) |
May 27, 2022 | 0.4037 | 0.4131 | 0.3990 | 0.4131 | 1,883,370 | +0.01(+2.92%) |
May 26, 2022 | 0.3873 | 0.4131 | 0.3849 | 0.4013 | 3,613,253 | +0.02(+4.91%) |
May 25, 2022 | 0.3638 | 0.3861 | 0.3638 | 0.3826 | 1,846,911 | +0.02(+4.49%) |
May 24, 2022 | 0.3685 | 0.3802 | 0.3591 | 0.3661 | 2,547,146 | -0.02(-4.29%) |
May 23, 2022 | 0.3849 | 0.3873 | 0.3779 | 0.3826 | 1,287,840 | -0.01(-2.40%) |
May 20, 2022 | 0.3943 | 0.4013 | 0.3779 | 0.3920 | 2,593,502 | +0.00(+0.00%) |
May 19, 2022 | 0.3896 | 0.4013 | 0.3873 | 0.3920 | 1,555,222 | +0.00(+0.00%) |
May 18, 2022 | 0.4013 | 0.4060 | 0.3884 | 0.3920 | 1,030,219 | -0.01(-3.47%) |
May 17, 2022 | 0.3990 | 0.4154 | 0.3966 | 0.4060 | 1,833,298 | +0.01(+2.98%) |
May 16, 2022 | 0.4060 | 0.4149 | 0.3896 | 0.3943 | 1,953,877 | -0.02(-4.00%) |
May 13, 2022 | 0.4037 | 0.4107 | 0.3955 | 0.4107 | 2,437,061 | +0.02(+6.06%) |
May 12, 2022 | 0.3661 | 0.4084 | 0.3626 | 0.3873 | 3,920,060 | +0.01(+2.48%) |
May 11, 2022 | 0.3779 | 0.3966 | 0.3638 | 0.3779 | 3,158,531 | +0.00(+0.00%) |
May 10, 2022 | 0.3966 | 0.4010 | 0.3614 | 0.3779 | 3,981,504 | -0.01(-3.59%) |
May 09, 2022 | 0.4178 | 0.4178 | 0.3802 | 0.3920 | 3,749,554 | -0.03(-6.18%) |
May 06, 2022 | 0.4483 | 0.4515 | 0.4131 | 0.4178 | 4,508,727 | -0.03(-6.81%) |
May 05, 2022 | 0.4741 | 0.4741 | 0.4412 | 0.4483 | 3,822,548 | -0.03(-5.45%) |
May 04, 2022 | 0.4882 | 0.4905 | 0.4495 | 0.4741 | 6,853,351 | -0.02(-3.35%) |
May 03, 2022 | 0.4811 | 0.5257 | 0.4811 | 0.4905 | 3,710,551 | -0.00(-0.95%) |
May 02, 2022 | 0.4952 | 0.5023 | 0.4835 | 0.4952 | 2,605,999 | +0.00(+0.00%) |
Apr 29, 2022 | 0.5046 | 0.5163 | 0.4952 | 0.4952 | 1,343,451 | -0.01(-2.31%) |
Apr 28, 2022 | 0.4976 | 0.5070 | 0.4835 | 0.5070 | 1,692,068 | +0.02(+3.35%) |
Apr 27, 2022 | 0.4952 | 0.4963 | 0.4811 | 0.4905 | 1,678,438 | -0.00(-0.48%) |
Apr 26, 2022 | 0.4905 | 0.5210 | 0.4858 | 0.4929 | 3,015,050 | -0.01(-1.41%) |
Apr 25, 2022 | 0.4858 | 0.5140 | 0.4835 | 0.4999 | 2,175,150 | +0.00(+0.47%) |
Apr 22, 2022 | 0.4929 | 0.5023 | 0.4905 | 0.4976 | 3,012,895 | +0.00(+0.00%) |
Apr 21, 2022 | 0.5210 | 0.5234 | 0.4929 | 0.4976 | 2,154,225 | -0.01(-1.40%) |
Apr 20, 2022 | 0.5163 | 0.5234 | 0.4999 | 0.5046 | 1,988,380 | -0.01(-2.71%) |
Apr 19, 2022 | 0.5116 | 0.5257 | 0.5093 | 0.5187 | 1,551,822 | +0.00(+0.45%) |
Apr 18, 2022 | 0.5210 | 0.5257 | 0.5046 | 0.5163 | 1,591,417 | -0.00(-0.90%) |
Apr 14, 2022 | 0.5187 | 0.5257 | 0.5128 | 0.5210 | 1,797,794 | +0.00(+0.91%) |
Apr 13, 2022 | 0.4999 | 0.5187 | 0.4952 | 0.5163 | 1,316,092 | +0.02(+3.77%) |
Apr 12, 2022 | 0.5093 | 0.5140 | 0.4905 | 0.4976 | 2,485,684 | -0.01(-1.40%) |
Apr 11, 2022 | 0.5070 | 0.5116 | 0.4929 | 0.5046 | 1,904,606 | +0.01(+1.42%) |
Apr 08, 2022 | 0.5140 | 0.5163 | 0.4976 | 0.4976 | 1,292,070 | -0.02(-3.20%) |
Apr 07, 2022 | 0.5187 | 0.5204 | 0.4976 | 0.5140 | 1,802,515 | -0.01(-1.35%) |
Apr 06, 2022 | 0.5328 | 0.5328 | 0.5140 | 0.5210 | 1,896,016 | -0.02(-3.06%) |
Apr 05, 2022 | 0.5562 | 0.5562 | 0.5257 | 0.5375 | 2,766,168 | -0.02(-2.97%) |
Apr 04, 2022 | 0.5515 | 0.5656 | 0.5515 | 0.5539 | 6,992,647 | +0.00(+0.00%) |
Apr 01, 2022 | 0.5609 | 0.5633 | 0.5504 | 0.5539 | 1,214,235 | +0.00(+0.00%) |
Mar 31, 2022 | 0.5703 | 0.5727 | 0.5492 | 0.5539 | 1,294,243 | -0.00(-0.84%) |
Mar 30, 2022 | 0.5656 | 0.5656 | 0.5422 | 0.5586 | 3,264,252 | -0.01(-2.06%) |
Mar 29, 2022 | 0.5750 | 0.5844 | 0.5609 | 0.5703 | 3,470,497 | +0.01(+2.53%) |
Mar 28, 2022 | 0.5774 | 0.5774 | 0.5422 | 0.5562 | 2,635,990 | -0.01(-1.66%) |
Mar 25, 2022 | 0.5515 | 0.5891 | 0.5445 | 0.5656 | 5,322,837 | +0.01(+2.12%) |
Mar 24, 2022 | 0.5422 | 0.5562 | 0.5375 | 0.5539 | 2,379,183 | +0.01(+2.16%) |
Mar 23, 2022 | 0.5422 | 0.5539 | 0.5398 | 0.5422 | 2,747,468 | -0.00(-0.86%) |
Mar 22, 2022 | 0.5281 | 0.5539 | 0.5281 | 0.5469 | 2,699,309 | +0.03(+5.91%) |
Mar 21, 2022 | 0.5351 | 0.5375 | 0.5070 | 0.5163 | 2,179,764 | -0.01(-2.22%) |
Mar 18, 2022 | 0.5116 | 0.5469 | 0.5093 | 0.5281 | 6,074,443 | +0.01(+1.81%) |
Mar 17, 2022 | 0.5023 | 0.5187 | 0.4929 | 0.5187 | 4,825,231 | +0.01(+1.84%) |
Mar 16, 2022 | 0.4788 | 0.5093 | 0.4748 | 0.5093 | 3,028,753 | +0.04(+7.96%) |
Mar 15, 2022 | 0.4694 | 0.4729 | 0.4624 | 0.4718 | 1,997,754 | +0.02(+4.15%) |
Mar 14, 2022 | 0.4694 | 0.4764 | 0.4530 | 0.4530 | 4,207,689 | -0.02(-3.98%) |
Mar 11, 2022 | 0.4835 | 0.4882 | 0.4647 | 0.4718 | 2,831,750 | -0.01(-1.95%) |
Mar 10, 2022 | 0.4952 | 0.5023 | 0.4788 | 0.4811 | 1,865,186 | -0.02(-3.30%) |
Mar 09, 2022 | 0.4976 | 0.5070 | 0.4835 | 0.4976 | 4,707,541 | +0.01(+1.92%) |
Mar 08, 2022 | 0.4671 | 0.4964 | 0.4624 | 0.4882 | 3,085,399 | +0.02(+4.52%) |
Mar 07, 2022 | 0.4811 | 0.4923 | 0.4671 | 0.4671 | 5,762,736 | -0.02(-3.40%) |
Mar 04, 2022 | 0.4976 | 0.5046 | 0.4811 | 0.4835 | 3,527,403 | -0.02(-4.63%) |
Mar 03, 2022 | 0.5234 | 0.5281 | 0.5058 | 0.5070 | 2,821,234 | -0.01(-2.26%) |
Mar 02, 2022 | 0.5140 | 0.5234 | 0.5093 | 0.5187 | 3,544,344 | +0.01(+1.38%) |