Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6178 | 0.6299 | 0.5800 | 0.6151 | 21,896 | +0.02(+3.66%) |
May 27, 2022 | 0.5800 | 0.6500 | 0.5700 | 0.5934 | 97,671 | +0.02(+4.34%) |
May 26, 2022 | 0.5690 | 0.6000 | 0.5502 | 0.5687 | 78,694 | -0.02(-3.28%) |
May 25, 2022 | 0.5500 | 0.5895 | 0.5500 | 0.5880 | 69,663 | -0.00(-0.34%) |
May 24, 2022 | 0.6000 | 0.6010 | 0.5500 | 0.5900 | 51,249 | -0.00(-0.29%) |
May 23, 2022 | 0.6300 | 0.6500 | 0.5622 | 0.5917 | 74,102 | -0.06(-8.97%) |
May 20, 2022 | 0.7100 | 0.7100 | 0.5800 | 0.6500 | 71,179 | -0.06(-8.45%) |
May 19, 2022 | 0.8300 | 0.8300 | 0.7100 | 0.7100 | 30,639 | -0.05(-6.85%) |
May 18, 2022 | 0.6900 | 0.8337 | 0.6900 | 0.7622 | 28,016 | +0.09(+12.73%) |
May 17, 2022 | 0.6703 | 0.6898 | 0.6420 | 0.6761 | 17,954 | +0.03(+4.00%) |
May 16, 2022 | 0.6420 | 0.6701 | 0.6420 | 0.6501 | 6,872 | -0.00(-0.29%) |
May 13, 2022 | 0.6500 | 0.7000 | 0.6400 | 0.6520 | 27,423 | -0.00(-0.17%) |
May 12, 2022 | 0.6800 | 0.6947 | 0.6201 | 0.6531 | 34,719 | -0.04(-5.99%) |
May 11, 2022 | 0.7100 | 0.7500 | 0.6900 | 0.6947 | 20,918 | -0.02(-2.15%) |
May 10, 2022 | 0.7200 | 0.7700 | 0.7100 | 0.7100 | 34,498 | -0.01(-1.39%) |
May 09, 2022 | 0.7700 | 0.7800 | 0.7200 | 0.7200 | 52,396 | -0.07(-8.77%) |
May 06, 2022 | 0.7563 | 0.8000 | 0.7500 | 0.7892 | 27,515 | +0.01(+1.74%) |
May 05, 2022 | 0.7960 | 0.8220 | 0.7500 | 0.7757 | 28,371 | -0.05(-5.71%) |
May 04, 2022 | 0.8100 | 0.8227 | 0.7501 | 0.8227 | 114,121 | -0.01(-0.88%) |
May 03, 2022 | 0.8200 | 0.8739 | 0.7700 | 0.8300 | 31,160 | -0.03(-3.49%) |
May 02, 2022 | 0.8415 | 0.8880 | 0.8200 | 0.8600 | 21,230 | +0.01(+1.18%) |
Apr 29, 2022 | 0.8600 | 0.9171 | 0.8400 | 0.8500 | 53,717 | +0.03(+3.65%) |
Apr 28, 2022 | 0.7800 | 0.8699 | 0.7500 | 0.8201 | 122,173 | +0.02(+2.51%) |
Apr 27, 2022 | 0.8600 | 0.8880 | 0.8000 | 0.8000 | 50,971 | -0.05(-5.99%) |
Apr 26, 2022 | 0.9400 | 0.9825 | 0.8500 | 0.8510 | 146,176 | -0.08(-8.59%) |
Apr 25, 2022 | 0.9010 | 0.9500 | 0.9000 | 0.9310 | 70,556 | -0.02(-2.00%) |
Apr 22, 2022 | 1.050 | 1.050 | 0.9500 | 0.9500 | 61,480 | -0.06(-5.94%) |
Apr 21, 2022 | 1.040 | 1.058 | 0.9901 | 1.010 | 35,669 | -0.04(-3.81%) |
Apr 20, 2022 | 1.030 | 1.090 | 0.9880 | 1.050 | 55,507 | -0.03(-2.78%) |
Apr 19, 2022 | 1.030 | 1.100 | 1.020 | 1.080 | 28,757 | -0.02(-1.82%) |
Apr 18, 2022 | 1.170 | 1.180 | 1.010 | 1.100 | 145,592 | -0.10(-8.33%) |
Apr 14, 2022 | 1.210 | 1.260 | 1.180 | 1.200 | 71,583 | -0.04(-3.23%) |
Apr 13, 2022 | 1.220 | 1.291 | 1.180 | 1.240 | 72,433 | +0.01(+0.81%) |
Apr 12, 2022 | 1.190 | 1.300 | 1.190 | 1.230 | 65,262 | -0.05(-3.91%) |
Apr 11, 2022 | 1.240 | 1.280 | 1.180 | 1.280 | 89,988 | +0.00(+0.00%) |
Apr 08, 2022 | 1.320 | 1.350 | 1.250 | 1.280 | 193,322 | -0.04(-3.03%) |
Apr 07, 2022 | 1.330 | 1.440 | 1.230 | 1.320 | 237,916 | -0.02(-1.49%) |
Apr 06, 2022 | 1.390 | 1.450 | 1.310 | 1.340 | 131,900 | -0.04(-2.90%) |
Apr 05, 2022 | 1.310 | 1.440 | 1.290 | 1.380 | 203,260 | +0.03(+2.22%) |
Apr 04, 2022 | 1.330 | 1.380 | 1.288 | 1.350 | 141,083 | +0.02(+1.50%) |
Apr 01, 2022 | 1.320 | 1.380 | 1.250 | 1.330 | 200,474 | +0.05(+3.91%) |
Mar 31, 2022 | 1.330 | 1.380 | 1.191 | 1.280 | 321,927 | -0.04(-3.03%) |
Mar 30, 2022 | 1.420 | 1.550 | 1.295 | 1.320 | 595,030 | +0.10(+8.20%) |
Mar 29, 2022 | 1.260 | 1.400 | 1.180 | 1.220 | 706,351 | -0.12(-8.96%) |
Mar 28, 2022 | 1.580 | 1.690 | 1.220 | 1.340 | 1,155,596 | -0.29(-17.79%) |
Mar 25, 2022 | 1.570 | 1.680 | 1.510 | 1.630 | 882,635 | -0.03(-1.81%) |
Mar 24, 2022 | 1.540 | 1.700 | 1.490 | 1.660 | 2,091,696 | +0.05(+3.11%) |
Mar 23, 2022 | 1.450 | 1.800 | 1.350 | 1.610 | 6,218,868 | +0.16(+11.03%) |
Mar 22, 2022 | 1.220 | 2.030 | 1.090 | 1.450 | 27,368,014 | +0.39(+36.79%) |
Mar 21, 2022 | 1.160 | 1.160 | 0.9900 | 1.060 | 62,541 | -0.01(-0.93%) |
Mar 18, 2022 | 1.040 | 1.170 | 1.040 | 1.070 | 171,467 | +0.03(+2.88%) |
Mar 17, 2022 | 1.140 | 1.153 | 1.010 | 1.040 | 95,597 | -0.05(-4.59%) |
Mar 16, 2022 | 1.100 | 1.250 | 1.020 | 1.090 | 345,071 | +0.09(+9.00%) |
Mar 15, 2022 | 0.9200 | 1.060 | 0.9010 | 1.000 | 101,592 | +0.00(+0.04%) |
Mar 14, 2022 | 1.260 | 1.270 | 0.9600 | 0.9996 | 115,404 | -0.26(-20.67%) |
Mar 11, 2022 | 1.370 | 1.425 | 1.200 | 1.260 | 61,890 | -0.03(-2.33%) |
Mar 10, 2022 | 1.310 | 1.350 | 1.170 | 1.290 | 84,215 | -0.02(-1.53%) |
Mar 09, 2022 | 1.300 | 1.360 | 1.210 | 1.310 | 78,895 | +0.01(+0.77%) |
Mar 08, 2022 | 1.260 | 1.340 | 1.170 | 1.300 | 36,555 | +0.04(+3.17%) |
Mar 07, 2022 | 1.280 | 1.300 | 1.250 | 1.260 | 80,724 | -0.10(-7.35%) |
Mar 04, 2022 | 1.440 | 1.473 | 1.350 | 1.360 | 153,221 | -0.18(-11.69%) |
Mar 03, 2022 | 1.590 | 1.590 | 1.525 | 1.540 | 10,487 | -0.05(-3.14%) |
Mar 02, 2022 | 1.630 | 1.640 | 1.450 | 1.590 | 119,894 | -0.08(-4.79%) |