Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3200 | 0.3670 | 0.3200 | 0.3410 | 5,152 | -0.01(-1.73%) |
May 27, 2022 | 0.3200 | 0.3480 | 0.3200 | 0.3470 | 12,915 | +0.01(+2.06%) |
May 26, 2022 | 0.3200 | 0.3400 | 0.2900 | 0.3400 | 76,680 | +0.02(+6.25%) |
May 25, 2022 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | 7,443 | +0.02(+6.67%) |
May 24, 2022 | 0.2798 | 0.3000 | 0.2685 | 0.3000 | 6,858 | -0.03(-10.04%) |
May 23, 2022 | 0.3198 | 0.3335 | 0.2791 | 0.3335 | 8,762 | -0.02(-4.71%) |
May 20, 2022 | 0.2900 | 0.3500 | 0.2565 | 0.3500 | 113,178 | +0.00(+0.00%) |
May 19, 2022 | 0.3300 | 0.3951 | 0.3051 | 0.3500 | 9,002 | +0.05(+16.67%) |
May 18, 2022 | 0.3200 | 0.3410 | 0.3000 | 0.3000 | 14,681 | -0.05(-14.29%) |
May 17, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3500 | 23,200 | +0.02(+6.06%) |
May 16, 2022 | 0.3400 | 0.3500 | 0.3100 | 0.3300 | 7,702 | -0.02(-4.38%) |
May 13, 2022 | 0.2700 | 0.4000 | 0.2700 | 0.3451 | 50,126 | +0.03(+10.43%) |
May 12, 2022 | 0.2200 | 0.3194 | 0.1900 | 0.3125 | 33,242 | +0.03(+10.07%) |
May 11, 2022 | 0.2600 | 0.2900 | 0.2500 | 0.2839 | 16,146 | -0.01(-2.10%) |
May 10, 2022 | 0.3000 | 0.3710 | 0.2500 | 0.2900 | 38,864 | -0.08(-21.47%) |
May 09, 2022 | 0.4500 | 0.4500 | 0.3200 | 0.3693 | 37,735 | -0.09(-19.72%) |
May 06, 2022 | 0.4685 | 0.4685 | 0.4300 | 0.4600 | 6,337 | -0.01(-2.11%) |
May 05, 2022 | 0.4400 | 0.4699 | 0.3900 | 0.4699 | 6,903 | +0.01(+2.15%) |
May 04, 2022 | 0.4098 | 0.4600 | 0.3957 | 0.4600 | 37,234 | +0.07(+17.92%) |
May 03, 2022 | 0.3900 | 0.3901 | 0.3500 | 0.3901 | 32,867 | -0.05(-11.14%) |
May 02, 2022 | 0.3700 | 0.4390 | 0.3700 | 0.4390 | 1,793 | +0.04(+9.75%) |
Apr 29, 2022 | 0.4200 | 0.4692 | 0.3901 | 0.4000 | 18,518 | -0.05(-11.11%) |
Apr 28, 2022 | 0.4300 | 0.4800 | 0.4100 | 0.4500 | 29,123 | -0.04(-8.16%) |
Apr 27, 2022 | 0.4699 | 0.4900 | 0.4101 | 0.4900 | 14,161 | -0.03(-5.77%) |
Apr 25, 2022 | 0.5200 | 253 | +0.05(+10.66%) | |||
Apr 22, 2022 | 0.4644 | 0.4798 | 0.4000 | 0.4699 | 21,995 | -0.03(-5.93%) |
Apr 21, 2022 | 0.4970 | 0.5399 | 0.4500 | 0.4995 | 26,258 | -0.01(-2.06%) |
Apr 20, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 10,717 | -0.03(-5.56%) |
Apr 19, 2022 | 0.5200 | 0.5500 | 0.4900 | 0.5400 | 84,078 | -0.08(-12.34%) |
Apr 18, 2022 | 0.5393 | 0.6160 | 0.5200 | 0.6160 | 6,594 | +0.04(+6.21%) |
Apr 14, 2022 | 0.5301 | 0.5900 | 0.5301 | 0.5800 | 4,359 | +0.01(+1.75%) |
Apr 13, 2022 | 0.5401 | 0.5700 | 0.5202 | 0.5700 | 13,200 | -0.03(-5.00%) |
Apr 12, 2022 | 0.5599 | 0.6000 | 0.5201 | 0.6000 | 16,316 | +0.05(+8.70%) |
Apr 11, 2022 | 0.5400 | 0.5600 | 0.5302 | 0.5520 | 8,890 | -0.04(-6.44%) |
Apr 08, 2022 | 0.5500 | 0.5900 | 0.5401 | 0.5900 | 10,259 | +0.00(+0.00%) |
Apr 07, 2022 | 0.5400 | 0.5900 | 0.5000 | 0.5900 | 82,300 | +0.00(+0.00%) |
Apr 06, 2022 | 0.5900 | 0.6048 | 0.5898 | 0.5900 | 6,735 | -0.06(-9.23%) |
Apr 05, 2022 | 0.6899 | 0.6899 | 0.5800 | 0.6500 | 24,657 | -0.01(-1.52%) |
Apr 04, 2022 | 0.6400 | 0.6700 | 0.6200 | 0.6600 | 9,258 | +0.02(+3.13%) |
Apr 01, 2022 | 0.6401 | 0.6600 | 0.6176 | 0.6400 | 10,516 | -0.05(-7.25%) |
Mar 31, 2022 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 4,600 | +0.00(+0.16%) |
Mar 30, 2022 | 0.6600 | 0.6900 | 0.6300 | 0.6889 | 14,471 | -0.00(-0.14%) |
Mar 29, 2022 | 0.6900 | 0.6900 | 0.6600 | 0.6899 | 6,800 | +0.02(+3.28%) |
Mar 28, 2022 | 0.6600 | 0.6680 | 0.6101 | 0.6680 | 6,690 | -0.01(-1.75%) |
Mar 25, 2022 | 0.5980 | 0.6799 | 0.5960 | 0.6799 | 205,823 | +0.05(+8.47%) |
Mar 24, 2022 | 0.5900 | 0.6269 | 0.5600 | 0.6268 | 9,511 | +0.04(+6.24%) |
Mar 23, 2022 | 0.5500 | 0.5900 | 0.5350 | 0.5900 | 32,851 | -0.03(-4.84%) |
Mar 22, 2022 | 0.6699 | 0.6699 | 0.6200 | 0.6200 | 5,496 | +0.04(+6.90%) |
Mar 21, 2022 | 0.6298 | 0.6298 | 0.5500 | 0.5800 | 32,510 | -0.09(-13.17%) |
Mar 18, 2022 | 0.6999 | 0.7000 | 0.5900 | 0.6680 | 13,278 | -0.05(-6.56%) |
Mar 17, 2022 | 0.5001 | 0.7149 | 0.5000 | 0.7149 | 18,768 | +0.16(+27.68%) |
Mar 16, 2022 | 0.5101 | 0.5600 | 0.5101 | 0.5599 | 7,160 | -0.02(-3.47%) |
Mar 15, 2022 | 0.5201 | 0.5800 | 0.5001 | 0.5800 | 14,864 | +0.01(+1.75%) |
Mar 14, 2022 | 0.5511 | 0.5899 | 0.5300 | 0.5700 | 12,224 | -0.03(-5.00%) |
Mar 11, 2022 | 0.6015 | 0.6399 | 0.5506 | 0.6000 | 11,850 | -0.02(-2.98%) |
Mar 10, 2022 | 0.6249 | 0.6600 | 0.5999 | 0.6184 | 36,305 | -0.05(-7.70%) |
Mar 09, 2022 | 0.6700 | 0.6700 | 0.6699 | 0.6700 | 2,185 | +0.03(+4.70%) |
Mar 08, 2022 | 0.5503 | 0.6400 | 0.5000 | 0.6399 | 31,861 | -0.01(-1.55%) |
Mar 07, 2022 | 0.5800 | 0.6599 | 0.5501 | 0.6500 | 17,487 | +0.01(+1.56%) |
Mar 04, 2022 | 0.6298 | 0.6400 | 0.6099 | 0.6400 | 3,550 | -0.02(-3.03%) |
Mar 03, 2022 | 0.6690 | 0.6698 | 0.5750 | 0.6600 | 34,038 | +0.01(+1.54%) |
Mar 02, 2022 | 0.6699 | 0.6699 | 0.6500 | 0.6500 | 3,507 | -0.03(-3.70%) |