Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4760 | 0.5028 | 0.4453 | 0.5008 | 210,657 | +0.05(+11.29%) |
May 27, 2022 | 0.3467 | 0.4500 | 0.3380 | 0.4500 | 243,960 | +0.14(+44.83%) |
May 26, 2022 | 0.3105 | 0.3606 | 0.3059 | 0.3107 | 357,827 | -0.03(-8.78%) |
May 25, 2022 | 0.3010 | 0.3600 | 0.3010 | 0.3406 | 117,100 | +0.00(+0.18%) |
May 24, 2022 | 0.3980 | 0.4000 | 0.3300 | 0.3400 | 434,084 | -0.05(-13.92%) |
May 23, 2022 | 0.3500 | 0.3951 | 0.3350 | 0.3950 | 238,221 | +0.04(+12.63%) |
May 20, 2022 | 0.4225 | 0.4305 | 0.3507 | 0.3507 | 277,634 | -0.04(-10.08%) |
May 19, 2022 | 0.3700 | 0.4559 | 0.3700 | 0.3900 | 153,982 | +0.00(+0.00%) |
May 18, 2022 | 0.4300 | 0.4683 | 0.3900 | 0.3900 | 149,762 | -0.06(-13.33%) |
May 17, 2022 | 0.5149 | 0.5241 | 0.4500 | 0.4500 | 209,507 | -0.05(-9.20%) |
May 16, 2022 | 0.5230 | 0.5230 | 0.4637 | 0.4956 | 279,791 | +0.03(+6.01%) |
May 13, 2022 | 0.3850 | 0.4800 | 0.3850 | 0.4675 | 156,569 | +0.05(+12.95%) |
May 12, 2022 | 0.4592 | 0.4600 | 0.3950 | 0.4139 | 274,523 | +0.01(+3.47%) |
May 11, 2022 | 0.4814 | 0.4877 | 0.3900 | 0.4000 | 203,800 | -0.05(-10.63%) |
May 10, 2022 | 0.5100 | 0.5208 | 0.4000 | 0.4476 | 426,465 | -0.05(-10.53%) |
May 09, 2022 | 0.5608 | 0.5608 | 0.5000 | 0.5003 | 213,775 | -0.06(-10.79%) |
May 06, 2022 | 0.5500 | 0.5742 | 0.5300 | 0.5608 | 218,238 | +0.01(+1.96%) |
May 05, 2022 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 202,980 | -0.02(-3.54%) |
May 04, 2022 | 0.6250 | 0.6250 | 0.5693 | 0.5702 | 123,546 | -0.02(-2.75%) |
May 03, 2022 | 0.6500 | 0.6500 | 0.5642 | 0.5863 | 172,012 | +0.01(+1.09%) |
May 02, 2022 | 0.6164 | 0.6301 | 0.5800 | 0.5800 | 172,725 | -0.04(-6.45%) |
Apr 29, 2022 | 0.5900 | 0.6300 | 0.5700 | 0.6200 | 167,639 | +0.04(+6.90%) |
Apr 28, 2022 | 0.6338 | 0.6479 | 0.5751 | 0.5800 | 242,382 | -0.04(-5.69%) |
Apr 27, 2022 | 0.6210 | 0.6421 | 0.6150 | 0.6150 | 132,145 | -0.01(-0.81%) |
Apr 26, 2022 | 0.6300 | 0.6916 | 0.6200 | 0.6200 | 202,307 | -0.01(-1.59%) |
Apr 25, 2022 | 0.7051 | 0.7051 | 0.6200 | 0.6300 | 170,763 | -0.07(-10.52%) |
Apr 22, 2022 | 0.7453 | 0.7481 | 0.6590 | 0.7041 | 228,192 | -0.02(-2.61%) |
Apr 21, 2022 | 0.7500 | 0.7640 | 0.6910 | 0.7230 | 289,014 | +0.03(+4.71%) |
Apr 20, 2022 | 0.7400 | 0.7400 | 0.6900 | 0.6905 | 104,765 | +0.00(+0.07%) |
Apr 19, 2022 | 0.6800 | 0.7358 | 0.6800 | 0.6900 | 119,148 | +0.01(+1.47%) |
Apr 18, 2022 | 0.7300 | 0.7503 | 0.6750 | 0.6800 | 157,358 | -0.04(-5.48%) |
Apr 14, 2022 | 0.7710 | 0.7710 | 0.7096 | 0.7194 | 220,157 | +0.01(+1.32%) |
Apr 13, 2022 | 0.6650 | 0.7700 | 0.6650 | 0.7100 | 113,142 | +0.01(+1.43%) |
Apr 12, 2022 | 0.6300 | 0.7502 | 0.6300 | 0.7000 | 195,329 | +0.01(+1.45%) |
Apr 11, 2022 | 0.6608 | 0.7480 | 0.6400 | 0.6900 | 136,364 | -0.01(-1.27%) |
Apr 08, 2022 | 0.6800 | 0.7250 | 0.6750 | 0.6989 | 248,562 | -0.00(-0.48%) |
Apr 07, 2022 | 0.6600 | 0.7451 | 0.6600 | 0.7023 | 167,302 | -0.01(-1.42%) |
Apr 06, 2022 | 0.8415 | 0.8415 | 0.6800 | 0.7124 | 391,928 | -0.04(-5.03%) |
Apr 05, 2022 | 0.7984 | 0.7999 | 0.7400 | 0.7501 | 136,787 | -0.00(-0.35%) |
Apr 04, 2022 | 0.8650 | 0.8650 | 0.6850 | 0.7527 | 159,780 | -0.02(-2.25%) |
Apr 01, 2022 | 0.7900 | 0.7952 | 0.7245 | 0.7700 | 375,303 | -0.02(-2.53%) |
Mar 31, 2022 | 0.7600 | 0.8085 | 0.7600 | 0.7900 | 120,237 | -0.01(-1.25%) |
Mar 30, 2022 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | 212,442 | -0.01(-1.23%) |
Mar 29, 2022 | 0.8100 | 0.8450 | 0.7950 | 0.8100 | 178,333 | +0.01(+1.25%) |
Mar 28, 2022 | 0.8105 | 0.8500 | 0.7964 | 0.8000 | 218,703 | -0.03(-3.82%) |
Mar 25, 2022 | 0.8538 | 0.8907 | 0.8300 | 0.8318 | 105,743 | -0.04(-4.39%) |
Mar 24, 2022 | 0.9200 | 0.9200 | 0.8500 | 0.8700 | 141,280 | -0.04(-4.40%) |
Mar 23, 2022 | 0.8500 | 0.9200 | 0.8500 | 0.9100 | 96,635 | -0.01(-1.09%) |
Mar 22, 2022 | 1.000 | 1.000 | 0.8901 | 0.9200 | 134,418 | +0.04(+4.55%) |
Mar 21, 2022 | 0.8000 | 0.9300 | 0.8000 | 0.8800 | 169,266 | +0.04(+4.76%) |
Mar 18, 2022 | 0.9000 | 0.9000 | 0.8150 | 0.8400 | 106,913 | +0.02(+2.44%) |
Mar 17, 2022 | 0.8500 | 0.9530 | 0.7990 | 0.8200 | 150,825 | -0.03(-3.08%) |
Mar 16, 2022 | 0.8300 | 0.8483 | 0.8050 | 0.8461 | 49,168 | +0.04(+5.11%) |
Mar 15, 2022 | 0.8000 | 0.8415 | 0.8000 | 0.8050 | 68,348 | +0.01(+0.63%) |
Mar 14, 2022 | 0.8617 | 0.8900 | 0.7873 | 0.8000 | 253,928 | -0.10(-10.99%) |
Mar 11, 2022 | 0.8700 | 0.9324 | 0.8688 | 0.8988 | 48,296 | +0.02(+2.14%) |
Mar 10, 2022 | 1.000 | 1.000 | 0.8700 | 0.8800 | 194,950 | -0.04(-4.24%) |
Mar 09, 2022 | 1.060 | 1.060 | 0.9000 | 0.9190 | 84,020 | +0.01(+0.99%) |
Mar 08, 2022 | 0.8200 | 0.9609 | 0.8200 | 0.9100 | 97,283 | +0.01(+1.11%) |
Mar 07, 2022 | 0.9400 | 0.9855 | 0.9000 | 0.9000 | 136,371 | -0.09(-9.09%) |
Mar 04, 2022 | 0.9200 | 1.000 | 0.9200 | 0.9900 | 83,388 | -0.01(-1.49%) |
Mar 03, 2022 | 1.045 | 1.050 | 0.9950 | 1.005 | 66,036 | -0.06(-5.91%) |
Mar 02, 2022 | 1.030 | 1.110 | 1.030 | 1.068 | 132,668 | -0.03(-2.90%) |