Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6766 | 0.6799 | 0.5400 | 0.5690 | 5,106,720 | -0.09(-13.79%) |
May 27, 2022 | 0.6500 | 0.6949 | 0.6310 | 0.6600 | 1,481,809 | +0.01(+0.76%) |
May 26, 2022 | 0.6200 | 0.6900 | 0.6100 | 0.6550 | 1,454,469 | +0.00(+0.38%) |
May 25, 2022 | 0.6849 | 0.7209 | 0.6200 | 0.6525 | 2,188,040 | +0.00(+0.40%) |
May 24, 2022 | 0.6393 | 0.6924 | 0.6000 | 0.6499 | 4,390,559 | -0.04(-5.66%) |
May 23, 2022 | 0.6220 | 0.7250 | 0.6212 | 0.6889 | 11,293,173 | +0.17(+32.81%) |
May 20, 2022 | 0.4603 | 0.5300 | 0.4100 | 0.5187 | 1,775,369 | +0.06(+13.73%) |
May 19, 2022 | 0.4465 | 0.4798 | 0.4311 | 0.4561 | 292,084 | -0.01(-2.96%) |
May 18, 2022 | 0.4800 | 0.4897 | 0.4400 | 0.4700 | 276,144 | -0.02(-3.85%) |
May 17, 2022 | 0.4831 | 0.4889 | 0.4512 | 0.4888 | 393,693 | +0.01(+1.12%) |
May 16, 2022 | 0.4365 | 0.5355 | 0.4302 | 0.4834 | 940,618 | +0.03(+7.42%) |
May 13, 2022 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 466,819 | +0.04(+9.86%) |
May 12, 2022 | 0.4100 | 0.4280 | 0.3829 | 0.4096 | 382,046 | +0.02(+3.83%) |
May 11, 2022 | 0.4030 | 0.4297 | 0.3900 | 0.3945 | 496,629 | -0.01(-1.38%) |
May 10, 2022 | 0.4200 | 0.4600 | 0.4000 | 0.4000 | 481,508 | -0.01(-1.94%) |
May 09, 2022 | 0.4266 | 0.4266 | 0.3900 | 0.4079 | 852,704 | -0.03(-6.51%) |
May 06, 2022 | 0.4400 | 0.4700 | 0.4287 | 0.4363 | 493,337 | -0.01(-3.02%) |
May 05, 2022 | 0.4748 | 0.5137 | 0.4000 | 0.4499 | 744,477 | -0.03(-5.60%) |
May 04, 2022 | 0.4624 | 0.4898 | 0.4609 | 0.4766 | 810,899 | +0.02(+5.21%) |
May 03, 2022 | 0.4945 | 0.5080 | 0.4501 | 0.4530 | 705,619 | -0.05(-9.40%) |
May 02, 2022 | 0.5150 | 0.5299 | 0.4900 | 0.5000 | 425,845 | -0.03(-6.17%) |
Apr 29, 2022 | 0.5116 | 0.5550 | 0.5108 | 0.5329 | 624,537 | +0.00(+0.55%) |
Apr 28, 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 810,448 | +0.01(+1.92%) |
Apr 27, 2022 | 0.5246 | 0.5325 | 0.5200 | 0.5200 | 412,204 | -0.00(-0.13%) |
Apr 26, 2022 | 0.5300 | 0.5650 | 0.5100 | 0.5207 | 1,249,970 | -0.01(-2.53%) |
Apr 25, 2022 | 0.5252 | 0.5450 | 0.5141 | 0.5342 | 582,869 | -0.00(-0.89%) |
Apr 22, 2022 | 0.5250 | 0.5590 | 0.5200 | 0.5390 | 727,290 | +0.00(+0.45%) |
Apr 21, 2022 | 0.5886 | 0.5896 | 0.5200 | 0.5366 | 1,711,968 | +0.00(+0.11%) |
Apr 20, 2022 | 0.5200 | 0.5596 | 0.5200 | 0.5360 | 655,479 | +0.02(+3.96%) |
Apr 19, 2022 | 0.5399 | 0.5489 | 0.5105 | 0.5156 | 970,063 | -0.03(-6.25%) |
Apr 18, 2022 | 0.5600 | 0.6200 | 0.5300 | 0.5500 | 2,745,232 | -0.01(-2.55%) |
Apr 14, 2022 | 0.5098 | 0.6399 | 0.4820 | 0.5644 | 4,504,837 | +0.05(+9.81%) |
Apr 13, 2022 | 0.4930 | 0.5240 | 0.4850 | 0.5140 | 1,821,461 | +0.02(+4.58%) |
Apr 12, 2022 | 0.4900 | 0.5169 | 0.4800 | 0.4915 | 1,080,090 | +0.01(+2.16%) |
Apr 11, 2022 | 0.5500 | 0.5500 | 0.4800 | 0.4811 | 1,756,417 | -0.09(-15.08%) |
Apr 08, 2022 | 0.5538 | 0.5864 | 0.5400 | 0.5665 | 670,500 | +0.00(+0.27%) |
Apr 07, 2022 | 0.6100 | 0.6100 | 0.5301 | 0.5650 | 1,076,343 | -0.03(-4.95%) |
Apr 06, 2022 | 0.6146 | 0.6147 | 0.5711 | 0.5944 | 1,329,249 | -0.02(-3.29%) |
Apr 05, 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6146 | 1,455,478 | +0.02(+2.98%) |
Apr 04, 2022 | 0.6500 | 0.6700 | 0.5661 | 0.5968 | 2,472,044 | -0.04(-6.59%) |
Apr 01, 2022 | 0.5300 | 0.7800 | 0.5100 | 0.6389 | 14,354,373 | +0.12(+22.63%) |
Mar 31, 2022 | 0.5404 | 0.5500 | 0.5200 | 0.5210 | 707,455 | -0.02(-3.61%) |
Mar 30, 2022 | 0.5710 | 0.5979 | 0.5310 | 0.5405 | 837,031 | -0.02(-3.46%) |
Mar 29, 2022 | 0.5462 | 0.5699 | 0.5300 | 0.5599 | 816,186 | +0.01(+1.80%) |
Mar 28, 2022 | 0.6200 | 0.6200 | 0.5214 | 0.5500 | 1,678,912 | -0.06(-10.13%) |
Mar 25, 2022 | 0.6400 | 0.6500 | 0.5900 | 0.6120 | 2,445,832 | -0.05(-7.27%) |
Mar 24, 2022 | 0.6700 | 0.6992 | 0.6333 | 0.6600 | 1,740,109 | -0.01(-1.35%) |
Mar 23, 2022 | 0.6400 | 0.6744 | 0.6200 | 0.6690 | 2,636,859 | +0.04(+6.87%) |
Mar 22, 2022 | 0.6289 | 0.6467 | 0.6000 | 0.6260 | 1,366,066 | -0.01(-1.07%) |
Mar 21, 2022 | 0.6100 | 0.6600 | 0.6000 | 0.6328 | 2,014,263 | +0.05(+8.06%) |
Mar 18, 2022 | 0.6000 | 0.6813 | 0.5700 | 0.5856 | 2,865,048 | -0.01(-2.24%) |
Mar 17, 2022 | 0.6100 | 0.6350 | 0.5832 | 0.5990 | 2,227,187 | +0.04(+6.96%) |
Mar 16, 2022 | 0.5700 | 0.6100 | 0.5461 | 0.5600 | 1,558,242 | -0.00(-0.36%) |
Mar 15, 2022 | 0.5300 | 0.5900 | 0.5100 | 0.5620 | 2,731,332 | -0.02(-3.47%) |
Mar 14, 2022 | 0.5913 | 0.6000 | 0.5300 | 0.5822 | 2,194,729 | -0.06(-9.61%) |
Mar 11, 2022 | 0.7000 | 0.7100 | 0.6201 | 0.6441 | 3,260,694 | -0.12(-15.41%) |
Mar 10, 2022 | 0.8616 | 0.8900 | 0.7500 | 0.7614 | 2,338,318 | -0.05(-5.80%) |
Mar 09, 2022 | 0.8000 | 0.9099 | 0.7700 | 0.8083 | 4,433,503 | -0.15(-15.80%) |
Mar 08, 2022 | 1.070 | 1.250 | 0.8003 | 0.9600 | 20,765,656 | +0.07(+7.88%) |
Mar 07, 2022 | 0.7000 | 0.9498 | 0.6855 | 0.8899 | 20,758,392 | +0.21(+31.54%) |
Mar 04, 2022 | 0.5684 | 0.6800 | 0.5600 | 0.6765 | 8,031,817 | +0.12(+21.45%) |
Mar 03, 2022 | 0.5600 | 0.6300 | 0.5400 | 0.5570 | 3,049,253 | -0.00(-0.54%) |
Mar 02, 2022 | 0.5900 | 0.5957 | 0.5475 | 0.5600 | 1,335,966 | +0.01(+1.82%) |