Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3705 | 0.3832 | 0.3282 | 0.3450 | 625,159 | -0.09(-20.69%) |
May 27, 2022 | 0.4434 | 0.4434 | 0.4350 | 0.4350 | 60,983 | +0.01(+1.19%) |
May 26, 2022 | 0.4403 | 0.4403 | 0.4299 | 0.4299 | 16,500 | +0.00(+0.19%) |
May 25, 2022 | 0.3945 | 0.4300 | 0.3945 | 0.4291 | 39,030 | +0.02(+5.04%) |
May 24, 2022 | 0.4100 | 0.4136 | 0.3945 | 0.4085 | 58,439 | -0.00(-0.37%) |
May 23, 2022 | 0.4164 | 0.4164 | 0.3809 | 0.4100 | 1,615 | -0.02(-3.87%) |
May 20, 2022 | 0.4540 | 0.4540 | 0.4265 | 0.4265 | 2,970 | -0.01(-1.95%) |
May 19, 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4350 | 142,050 | -0.00(-0.21%) |
May 18, 2022 | 0.4535 | 0.4555 | 0.4359 | 0.4359 | 15,700 | -0.03(-6.84%) |
May 17, 2022 | 0.4678 | 0.4679 | 0.4678 | 0.4679 | 1,495 | +0.03(+7.64%) |
May 16, 2022 | 0.4529 | 0.4529 | 0.4312 | 0.4347 | 9,880 | +0.00(+1.09%) |
May 13, 2022 | 0.4346 | 0.4460 | 0.4300 | 0.4300 | 10,870 | +0.03(+8.83%) |
May 12, 2022 | 0.4127 | 0.4127 | 0.3943 | 0.3951 | 3,485 | -0.01(-2.44%) |
May 11, 2022 | 0.4400 | 0.4401 | 0.4050 | 0.4050 | 83,250 | -0.03(-7.68%) |
May 10, 2022 | 0.4553 | 0.4553 | 0.4210 | 0.4387 | 133,167 | -0.01(-2.08%) |
May 09, 2022 | 0.4800 | 0.4800 | 0.4435 | 0.4480 | 60,272 | -0.05(-10.40%) |
May 06, 2022 | 0.4900 | 0.5000 | 0.4691 | 0.5000 | 76,695 | -0.01(-1.52%) |
May 05, 2022 | 0.5150 | 0.5381 | 0.4900 | 0.5077 | 74,890 | -0.03(-5.98%) |
May 04, 2022 | 0.5200 | 0.5400 | 0.5172 | 0.5400 | 28,101 | -0.00(-0.18%) |
May 03, 2022 | 0.5860 | 0.5860 | 0.5190 | 0.5410 | 15,769 | +0.00(+0.19%) |
May 02, 2022 | 0.5593 | 0.5602 | 0.5331 | 0.5400 | 5,955 | -0.03(-5.59%) |
Apr 29, 2022 | 0.5630 | 0.5721 | 0.5499 | 0.5720 | 47,801 | +0.03(+5.59%) |
Apr 28, 2022 | 0.5390 | 0.5417 | 0.5390 | 0.5417 | 475 | +0.01(+1.25%) |
Apr 27, 2022 | 0.5447 | 0.5500 | 0.5349 | 0.5350 | 31,794 | +0.01(+1.71%) |
Apr 26, 2022 | 0.5616 | 0.5616 | 0.5260 | 0.5260 | 57,630 | -0.03(-5.17%) |
Apr 25, 2022 | 0.5608 | 0.5950 | 0.5475 | 0.5547 | 7,574 | -0.03(-5.11%) |
Apr 22, 2022 | 0.6073 | 0.6217 | 0.5624 | 0.5846 | 20,776 | -0.01(-2.37%) |
Apr 21, 2022 | 0.6305 | 0.6305 | 0.5931 | 0.5988 | 19,833 | -0.03(-4.97%) |
Apr 20, 2022 | 0.6400 | 0.6400 | 0.6301 | 0.6301 | 94,249 | -0.00(-0.30%) |
Apr 19, 2022 | 0.6325 | 0.6345 | 0.6320 | 0.6320 | 6,600 | -0.01(-1.25%) |
Apr 18, 2022 | 0.6554 | 0.6659 | 0.6321 | 0.6400 | 33,338 | -0.01(-2.28%) |
Apr 14, 2022 | 0.6850 | 0.6943 | 0.6549 | 0.6549 | 64,370 | -0.03(-4.28%) |
Apr 13, 2022 | 0.7270 | 0.7270 | 0.6842 | 0.6842 | 2,660 | -0.00(-0.12%) |
Apr 12, 2022 | 0.7020 | 0.7187 | 0.6842 | 0.6850 | 15,906 | -0.01(-0.94%) |
Apr 11, 2022 | 0.7246 | 0.7246 | 0.6783 | 0.6915 | 10,411 | -0.03(-4.42%) |
Apr 08, 2022 | 0.7072 | 0.7271 | 0.7040 | 0.7235 | 20,872 | +0.00(+0.67%) |
Apr 07, 2022 | 0.6636 | 0.7262 | 0.6557 | 0.7187 | 42,471 | +0.06(+9.66%) |
Apr 06, 2022 | 0.6630 | 0.6630 | 0.6269 | 0.6554 | 41,451 | -0.02(-2.87%) |
Apr 05, 2022 | 0.6781 | 0.6788 | 0.6629 | 0.6748 | 31,876 | -0.00(-0.16%) |
Apr 04, 2022 | 0.6719 | 0.6828 | 0.6515 | 0.6759 | 12,550 | +0.01(+1.06%) |
Apr 01, 2022 | 0.7107 | 0.7107 | 0.6688 | 0.6688 | 201,699 | -0.01(-1.53%) |
Mar 31, 2022 | 0.6886 | 0.7000 | 0.6792 | 0.6792 | 4,953 | -0.02(-3.40%) |
Mar 30, 2022 | 0.7264 | 0.7264 | 0.7000 | 0.7031 | 38,420 | -0.01(-1.28%) |
Mar 29, 2022 | 0.6831 | 0.7168 | 0.6632 | 0.7122 | 9,096 | +0.03(+4.26%) |
Mar 28, 2022 | 0.6600 | 0.6853 | 0.6600 | 0.6831 | 17,959 | +0.02(+2.72%) |
Mar 25, 2022 | 0.6957 | 0.7100 | 0.6627 | 0.6650 | 40,492 | -0.03(-3.65%) |
Mar 24, 2022 | 0.6945 | 0.7054 | 0.6902 | 0.6902 | 6,698 | -0.02(-2.15%) |
Mar 23, 2022 | 0.6948 | 0.7054 | 0.6887 | 0.7054 | 8,707 | +0.01(+1.51%) |
Mar 22, 2022 | 0.7197 | 0.7197 | 0.6949 | 0.6949 | 16,102 | -0.02(-2.39%) |
Mar 21, 2022 | 0.7254 | 0.7515 | 0.6962 | 0.7119 | 25,352 | +0.01(+1.70%) |
Mar 18, 2022 | 0.6916 | 0.7020 | 0.6871 | 0.7000 | 26,956 | +0.00(+0.00%) |
Mar 17, 2022 | 0.7225 | 0.7236 | 0.7000 | 0.7000 | 34,200 | +0.02(+2.68%) |
Mar 16, 2022 | 0.7052 | 0.7152 | 0.6290 | 0.6817 | 26,955 | +0.04(+6.52%) |
Mar 15, 2022 | 0.5400 | 0.6405 | 0.5400 | 0.6400 | 62,291 | +0.08(+13.27%) |
Mar 14, 2022 | 0.6075 | 0.6075 | 0.5650 | 0.5650 | 32,344 | -0.06(-9.50%) |
Mar 11, 2022 | 0.6250 | 0.6413 | 0.6243 | 0.6243 | 55,295 | -0.03(-4.69%) |
Mar 10, 2022 | 0.7210 | 0.7250 | 0.6500 | 0.6550 | 113,001 | -0.08(-11.04%) |
Mar 09, 2022 | 0.5100 | 0.8240 | 0.5100 | 0.7363 | 65,974 | +0.23(+46.00%) |
Mar 08, 2022 | 0.5100 | 0.5225 | 0.4478 | 0.5043 | 379,585 | -0.05(-8.41%) |
Mar 07, 2022 | 0.5800 | 0.6426 | 0.5345 | 0.5506 | 23,221 | -0.07(-11.90%) |
Mar 04, 2022 | 0.6588 | 0.6700 | 0.6073 | 0.6250 | 25,678 | -0.06(-8.49%) |
Mar 03, 2022 | 0.7017 | 0.7019 | 0.6800 | 0.6830 | 10,337 | -0.02(-2.43%) |
Mar 02, 2022 | 0.6973 | 0.7143 | 0.6900 | 0.7000 | 61,079 | -0.02(-2.62%) |