Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 54,724 | -0.01(-3.61%) |
May 27, 2022 | 0.3901 | 0.4150 | 0.3886 | 0.4150 | 68,456 | -0.01(-1.19%) |
May 26, 2022 | 0.4048 | 0.4300 | 0.4000 | 0.4200 | 47,805 | +0.01(+3.70%) |
May 25, 2022 | 0.4000 | 0.4050 | 0.3719 | 0.4050 | 16,524 | +0.00(+0.00%) |
May 24, 2022 | 0.4050 | 0.4050 | 0.3726 | 0.4050 | 34,843 | -0.00(-1.22%) |
May 23, 2022 | 0.3720 | 0.4295 | 0.3718 | 0.4100 | 15,582 | +0.00(+1.23%) |
May 20, 2022 | 0.4057 | 0.4300 | 0.3884 | 0.4050 | 32,751 | -0.00(-1.10%) |
May 19, 2022 | 0.4300 | 0.4400 | 0.3800 | 0.4095 | 76,109 | -0.03(-6.93%) |
May 18, 2022 | 0.4811 | 0.4811 | 0.4300 | 0.4400 | 76,078 | -0.04(-8.58%) |
May 17, 2022 | 0.5000 | 0.5300 | 0.4720 | 0.4813 | 10,406 | +0.00(+0.88%) |
May 16, 2022 | 0.5400 | 0.5400 | 0.4771 | 0.4771 | 15,400 | -0.05(-9.98%) |
May 13, 2022 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | 14,946 | +0.03(+6.00%) |
May 12, 2022 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 17,832 | +0.03(+5.26%) |
May 11, 2022 | 0.5277 | 0.5514 | 0.4502 | 0.4750 | 75,650 | -0.08(-13.79%) |
May 10, 2022 | 0.5710 | 0.6299 | 0.5423 | 0.5510 | 42,920 | -0.08(-12.21%) |
May 09, 2022 | 0.6250 | 0.6324 | 0.5950 | 0.6276 | 14,810 | -0.02(-3.45%) |
May 06, 2022 | 0.6241 | 0.6512 | 0.6016 | 0.6500 | 24,388 | +0.03(+4.84%) |
May 05, 2022 | 0.5600 | 0.6300 | 0.5500 | 0.6200 | 161,425 | +0.06(+9.73%) |
May 04, 2022 | 0.5553 | 0.5750 | 0.4921 | 0.5650 | 103,650 | +0.01(+2.30%) |
May 03, 2022 | 0.4900 | 0.5800 | 0.4900 | 0.5523 | 47,287 | +0.04(+8.29%) |
May 02, 2022 | 0.5245 | 0.5447 | 0.4600 | 0.5100 | 110,343 | -0.02(-3.13%) |
Apr 29, 2022 | 0.5030 | 0.5564 | 0.5010 | 0.5265 | 67,652 | -0.01(-1.39%) |
Apr 28, 2022 | 0.5328 | 0.5490 | 0.5259 | 0.5339 | 8,992 | +0.00(+0.51%) |
Apr 27, 2022 | 0.5920 | 0.5920 | 0.5030 | 0.5312 | 37,724 | -0.04(-6.97%) |
Apr 26, 2022 | 0.5513 | 0.6000 | 0.5500 | 0.5710 | 9,371 | -0.02(-3.20%) |
Apr 25, 2022 | 0.6000 | 0.6100 | 0.5600 | 0.5899 | 57,015 | -0.02(-3.30%) |
Apr 22, 2022 | 0.6303 | 0.6303 | 0.5730 | 0.6100 | 71,127 | -0.03(-3.94%) |
Apr 21, 2022 | 0.6400 | 0.6915 | 0.6300 | 0.6350 | 25,714 | -0.04(-6.40%) |
Apr 20, 2022 | 0.6600 | 0.7000 | 0.6501 | 0.6784 | 16,740 | -0.00(-0.22%) |
Apr 19, 2022 | 0.6900 | 0.6900 | 0.6475 | 0.6799 | 53,098 | +0.02(+3.03%) |
Apr 18, 2022 | 0.7220 | 0.7220 | 0.6461 | 0.6599 | 87,743 | -0.03(-4.91%) |
Apr 14, 2022 | 0.7000 | 0.7090 | 0.6423 | 0.6940 | 97,319 | -0.02(-2.25%) |
Apr 13, 2022 | 0.7000 | 0.7523 | 0.6605 | 0.7100 | 97,056 | -0.06(-7.74%) |
Apr 12, 2022 | 0.8295 | 0.8295 | 0.7200 | 0.7696 | 65,461 | -0.05(-5.84%) |
Apr 11, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8173 | 73,740 | -0.03(-3.84%) |
Apr 08, 2022 | 0.8500 | 0.8700 | 0.8300 | 0.8499 | 45,190 | -0.01(-1.17%) |
Apr 07, 2022 | 0.8750 | 0.8900 | 0.8306 | 0.8600 | 30,318 | -0.03(-3.37%) |
Apr 06, 2022 | 0.8740 | 0.9030 | 0.8383 | 0.8900 | 55,247 | +0.03(+3.50%) |
Apr 05, 2022 | 0.8800 | 0.9000 | 0.8300 | 0.8599 | 45,007 | +0.01(+1.16%) |
Apr 04, 2022 | 0.8500 | 0.8898 | 0.8250 | 0.8500 | 106,151 | +0.00(+0.00%) |
Apr 01, 2022 | 0.8773 | 0.9900 | 0.8300 | 0.8500 | 195,989 | -0.07(-7.61%) |
Mar 31, 2022 | 0.9700 | 0.9700 | 0.8702 | 0.9200 | 69,281 | -0.05(-5.15%) |
Mar 30, 2022 | 0.9300 | 0.9700 | 0.9150 | 0.9700 | 22,000 | +0.02(+2.55%) |
Mar 29, 2022 | 0.9430 | 0.9599 | 0.9100 | 0.9459 | 23,122 | -0.00(-0.42%) |
Mar 28, 2022 | 1.000 | 1.000 | 0.9000 | 0.9499 | 20,405 | -0.05(-4.67%) |
Mar 25, 2022 | 0.9900 | 0.9998 | 0.9100 | 0.9964 | 24,775 | +0.01(+0.65%) |
Mar 24, 2022 | 0.9999 | 1.000 | 0.9600 | 0.9900 | 65,959 | +0.00(+0.00%) |
Mar 23, 2022 | 1.050 | 1.050 | 0.9700 | 0.9900 | 27,716 | -0.01(-1.00%) |
Mar 22, 2022 | 0.9900 | 1.010 | 0.9800 | 1.000 | 44,900 | -0.00(-0.50%) |
Mar 21, 2022 | 1.020 | 1.100 | 0.9951 | 1.005 | 47,954 | +0.00(+0.00%) |
Mar 18, 2022 | 1.050 | 1.050 | 0.9800 | 1.005 | 35,240 | -0.05(-4.29%) |
Mar 17, 2022 | 1.028 | 1.050 | 0.9700 | 1.050 | 11,194 | +0.05(+5.00%) |
Mar 16, 2022 | 1.030 | 1.039 | 0.9851 | 1.000 | 36,838 | -0.03(-2.91%) |
Mar 15, 2022 | 1.040 | 1.050 | 1.000 | 1.030 | 42,678 | -0.02(-1.90%) |
Mar 14, 2022 | 1.050 | 1.060 | 1.000 | 1.050 | 43,477 | +0.00(+0.00%) |
Mar 11, 2022 | 1.000 | 1.050 | 1.000 | 1.050 | 76,238 | -0.01(-1.41%) |
Mar 10, 2022 | 1.090 | 1.100 | 1.040 | 1.065 | 36,600 | -0.04(-3.18%) |
Mar 09, 2022 | 1.050 | 1.110 | 1.040 | 1.100 | 52,615 | +0.05(+4.77%) |
Mar 08, 2022 | 1.180 | 1.180 | 0.9800 | 1.050 | 113,807 | -0.12(-9.88%) |
Mar 07, 2022 | 1.200 | 1.200 | 1.100 | 1.165 | 36,963 | +0.01(+0.87%) |
Mar 04, 2022 | 1.190 | 1.210 | 1.150 | 1.155 | 22,039 | -0.03(-2.94%) |
Mar 03, 2022 | 1.245 | 1.250 | 1.098 | 1.190 | 42,116 | -0.08(-6.30%) |
Mar 02, 2022 | 1.370 | 1.440 | 1.130 | 1.270 | 129,211 | -0.17(-11.68%) |