Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4500 | 0.4525 | 0.4300 | 0.4344 | 391,732 | -0.00(-0.14%) |
May 27, 2022 | 0.4500 | 0.4586 | 0.4307 | 0.4350 | 498,632 | +0.00(+0.00%) |
May 26, 2022 | 0.4394 | 0.4500 | 0.4253 | 0.4350 | 175,881 | +0.01(+1.16%) |
May 25, 2022 | 0.4567 | 0.4599 | 0.4250 | 0.4300 | 144,673 | -0.01(-1.15%) |
May 24, 2022 | 0.4450 | 0.4599 | 0.4350 | 0.4350 | 113,642 | -0.02(-3.33%) |
May 23, 2022 | 0.4655 | 0.4711 | 0.4379 | 0.4500 | 159,444 | -0.01(-2.41%) |
May 20, 2022 | 0.4857 | 0.4993 | 0.4481 | 0.4611 | 224,798 | -0.01(-1.26%) |
May 19, 2022 | 0.4310 | 0.4809 | 0.4310 | 0.4670 | 276,961 | +0.02(+3.78%) |
May 18, 2022 | 0.4900 | 0.5188 | 0.4450 | 0.4500 | 759,879 | -0.04(-7.90%) |
May 17, 2022 | 0.5000 | 0.5000 | 0.4831 | 0.4886 | 296,067 | +0.00(+0.10%) |
May 16, 2022 | 0.4798 | 0.4950 | 0.4600 | 0.4881 | 336,321 | +0.01(+1.69%) |
May 13, 2022 | 0.4481 | 0.5314 | 0.4333 | 0.4800 | 1,765,737 | +0.05(+11.06%) |
May 12, 2022 | 0.4800 | 0.4900 | 0.4220 | 0.4322 | 425,147 | -0.05(-9.96%) |
May 11, 2022 | 0.5100 | 0.5200 | 0.4506 | 0.4800 | 337,903 | -0.04(-7.87%) |
May 10, 2022 | 0.5400 | 0.5500 | 0.5160 | 0.5210 | 270,494 | -0.02(-4.44%) |
May 09, 2022 | 0.6445 | 0.6535 | 0.5452 | 0.5452 | 309,964 | -0.11(-16.69%) |
May 06, 2022 | 0.6850 | 0.6850 | 0.6501 | 0.6544 | 125,279 | -0.03(-3.76%) |
May 05, 2022 | 0.6900 | 0.7000 | 0.6701 | 0.6800 | 90,297 | -0.01(-1.97%) |
May 04, 2022 | 0.6812 | 0.6980 | 0.6700 | 0.6937 | 163,528 | +0.02(+2.77%) |
May 03, 2022 | 0.6700 | 0.6919 | 0.6700 | 0.6750 | 161,675 | -0.02(-3.57%) |
May 02, 2022 | 0.7400 | 0.7450 | 0.6875 | 0.7000 | 251,284 | -0.04(-5.42%) |
Apr 29, 2022 | 0.7175 | 0.7446 | 0.7151 | 0.7401 | 111,719 | +0.01(+1.58%) |
Apr 28, 2022 | 0.7500 | 0.7500 | 0.7101 | 0.7286 | 170,180 | +0.00(+0.50%) |
Apr 27, 2022 | 0.7288 | 0.7497 | 0.7121 | 0.7250 | 143,010 | -0.03(-3.50%) |
Apr 26, 2022 | 0.7930 | 0.7979 | 0.7351 | 0.7513 | 185,030 | -0.05(-5.85%) |
Apr 25, 2022 | 0.7900 | 0.7999 | 0.7700 | 0.7980 | 190,200 | +0.00(+0.48%) |
Apr 22, 2022 | 0.8100 | 0.8380 | 0.7700 | 0.7942 | 135,998 | -0.03(-3.15%) |
Apr 21, 2022 | 0.8300 | 0.8505 | 0.8100 | 0.8200 | 82,731 | -0.03(-3.44%) |
Apr 20, 2022 | 0.8400 | 0.8497 | 0.8206 | 0.8492 | 153,570 | +0.01(+1.45%) |
Apr 19, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8371 | 127,796 | +0.01(+0.86%) |
Apr 18, 2022 | 0.8400 | 0.8500 | 0.8046 | 0.8300 | 188,610 | -0.04(-4.41%) |
Apr 14, 2022 | 0.8400 | 0.8700 | 0.8400 | 0.8683 | 99,831 | -0.01(-1.06%) |
Apr 13, 2022 | 0.8300 | 0.8776 | 0.8300 | 0.8776 | 174,238 | +0.04(+4.45%) |
Apr 12, 2022 | 0.8600 | 0.8900 | 0.8379 | 0.8402 | 191,985 | -0.04(-4.24%) |
Apr 11, 2022 | 0.8655 | 0.8933 | 0.8500 | 0.8774 | 155,827 | -0.02(-2.68%) |
Apr 08, 2022 | 0.8906 | 0.9206 | 0.8611 | 0.9016 | 218,819 | +0.00(+0.18%) |
Apr 07, 2022 | 0.9100 | 0.9300 | 0.8723 | 0.9000 | 343,548 | -0.01(-1.10%) |
Apr 06, 2022 | 0.9400 | 0.9353 | 0.9000 | 0.9100 | 219,941 | -0.02(-1.92%) |
Apr 05, 2022 | 0.9272 | 0.9500 | 0.9100 | 0.9278 | 137,423 | -0.01(-1.18%) |
Apr 04, 2022 | 0.9428 | 0.9450 | 0.9100 | 0.9389 | 277,396 | +0.01(+0.61%) |
Apr 01, 2022 | 0.9425 | 0.9778 | 0.9000 | 0.9332 | 399,544 | -0.02(-1.65%) |
Mar 31, 2022 | 0.9900 | 1.020 | 0.9300 | 0.9489 | 397,068 | -0.05(-4.64%) |
Mar 30, 2022 | 0.9813 | 1.050 | 0.9600 | 0.9951 | 589,083 | +0.00(+0.16%) |
Mar 29, 2022 | 0.9419 | 1.040 | 0.9400 | 0.9935 | 934,701 | +0.04(+4.58%) |
Mar 28, 2022 | 1.010 | 1.010 | 0.9351 | 0.9500 | 1,021,461 | -0.10(-9.52%) |
Mar 25, 2022 | 1.010 | 1.160 | 0.9900 | 1.050 | 3,592,669 | +0.10(+10.53%) |
Mar 24, 2022 | 0.8900 | 0.9519 | 0.8300 | 0.9500 | 2,460,557 | +0.09(+10.47%) |
Mar 23, 2022 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 490,130 | +0.05(+5.78%) |
Mar 22, 2022 | 0.8000 | 0.8183 | 0.7500 | 0.8130 | 759,594 | +0.03(+4.23%) |
Mar 21, 2022 | 0.7900 | 0.8100 | 0.7701 | 0.7800 | 504,451 | +0.01(+1.19%) |
Mar 18, 2022 | 0.8400 | 0.8500 | 0.7411 | 0.7708 | 1,782,162 | -0.05(-6.00%) |
Mar 17, 2022 | 0.8395 | 0.8582 | 0.8000 | 0.8200 | 636,204 | +0.01(+1.22%) |
Mar 16, 2022 | 0.8500 | 0.8800 | 0.8101 | 0.8101 | 329,704 | -0.03(-3.56%) |
Mar 15, 2022 | 0.8500 | 0.9045 | 0.8400 | 0.8400 | 180,917 | -0.03(-3.16%) |
Mar 14, 2022 | 0.9300 | 0.9452 | 0.8600 | 0.8674 | 361,648 | -0.05(-5.59%) |
Mar 11, 2022 | 0.9900 | 1.000 | 0.9098 | 0.9188 | 209,771 | -0.08(-8.06%) |
Mar 10, 2022 | 1.020 | 1.030 | 0.9704 | 0.9994 | 164,485 | -0.01(-1.05%) |
Mar 09, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 145,817 | -0.01(-0.98%) |
Mar 08, 2022 | 0.9700 | 1.020 | 0.9500 | 1.020 | 177,563 | +0.08(+8.51%) |
Mar 07, 2022 | 1.020 | 1.060 | 0.9400 | 0.9400 | 239,114 | -0.09(-8.74%) |
Mar 04, 2022 | 1.070 | 1.070 | 1.010 | 1.030 | 135,284 | +0.00(+0.00%) |
Mar 03, 2022 | 1.060 | 1.060 | 1.020 | 1.030 | 139,045 | -0.02(-1.90%) |
Mar 02, 2022 | 1.030 | 1.060 | 1.030 | 1.050 | 109,722 | +0.02(+1.94%) |