Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4700 | 0.5100 | 0.4650 | 0.5050 | 230,420 | +0.04(+7.45%) |
May 27, 2022 | 0.4800 | 0.4800 | 0.4520 | 0.4700 | 119,338 | +0.02(+3.98%) |
May 26, 2022 | 0.4540 | 0.4837 | 0.4500 | 0.4520 | 141,556 | -0.02(-3.65%) |
May 25, 2022 | 0.4600 | 0.5000 | 0.4500 | 0.4691 | 291,428 | +0.01(+1.96%) |
May 24, 2022 | 0.4600 | 0.4680 | 0.4600 | 0.4601 | 257,343 | +0.00(+0.02%) |
May 23, 2022 | 0.4615 | 0.4700 | 0.4600 | 0.4600 | 85,772 | -0.00(-0.33%) |
May 20, 2022 | 0.4615 | 0.4799 | 0.4615 | 0.4615 | 67,752 | +0.00(+0.00%) |
May 19, 2022 | 0.4572 | 0.4680 | 0.4571 | 0.4615 | 55,295 | +0.00(+0.96%) |
May 18, 2022 | 0.4563 | 0.4760 | 0.4561 | 0.4571 | 60,642 | -0.00(-0.63%) |
May 17, 2022 | 0.4600 | 0.4710 | 0.4450 | 0.4600 | 44,957 | +0.01(+2.68%) |
May 16, 2022 | 0.4480 | 0.4800 | 0.4300 | 0.4480 | 364,148 | +0.00(+0.97%) |
May 13, 2022 | 0.4101 | 0.4558 | 0.4101 | 0.4437 | 231,410 | +0.03(+8.22%) |
May 12, 2022 | 0.4222 | 0.4222 | 0.4019 | 0.4100 | 368,803 | -0.02(-3.55%) |
May 11, 2022 | 0.4250 | 0.4325 | 0.4250 | 0.4251 | 289,654 | +0.01(+1.21%) |
May 10, 2022 | 0.4200 | 0.4355 | 0.4200 | 0.4200 | 287,240 | +0.01(+3.17%) |
May 09, 2022 | 0.4502 | 0.4502 | 0.4050 | 0.4071 | 1,081,446 | -0.06(-12.55%) |
May 06, 2022 | 0.5030 | 0.5161 | 0.4542 | 0.4655 | 546,811 | -0.05(-10.14%) |
May 05, 2022 | 0.5200 | 0.5736 | 0.5036 | 0.5180 | 321,466 | -0.02(-3.36%) |
May 04, 2022 | 0.5200 | 0.5388 | 0.5086 | 0.5360 | 180,366 | -0.01(-2.35%) |
May 03, 2022 | 0.5100 | 0.5754 | 0.5000 | 0.5489 | 518,382 | +0.03(+5.15%) |
May 02, 2022 | 0.5100 | 0.5342 | 0.5000 | 0.5220 | 268,825 | +0.01(+1.46%) |
Apr 29, 2022 | 0.5300 | 0.5700 | 0.5000 | 0.5145 | 513,663 | -0.06(-9.74%) |
Apr 28, 2022 | 0.5700 | 0.5900 | 0.4641 | 0.5700 | 1,638,731 | -0.04(-6.56%) |
Apr 27, 2022 | 0.7400 | 0.7800 | 0.5500 | 0.6100 | 8,513,432 | -0.02(-3.19%) |
Apr 26, 2022 | 0.6400 | 0.6429 | 0.6301 | 0.6301 | 123,142 | -0.01(-1.55%) |
Apr 25, 2022 | 0.6400 | 0.6592 | 0.6400 | 0.6400 | 184,398 | +0.00(+0.00%) |
Apr 22, 2022 | 0.6500 | 0.6693 | 0.6400 | 0.6400 | 79,950 | -0.01(-1.54%) |
Apr 21, 2022 | 0.6559 | 0.6720 | 0.6500 | 0.6500 | 73,963 | -0.01(-0.76%) |
Apr 20, 2022 | 0.6500 | 0.6850 | 0.6500 | 0.6550 | 92,898 | +0.00(+0.68%) |
Apr 19, 2022 | 0.6775 | 0.6889 | 0.6441 | 0.6506 | 316,587 | -0.02(-2.90%) |
Apr 18, 2022 | 0.6800 | 0.6999 | 0.6700 | 0.6700 | 70,574 | -0.01(-1.47%) |
Apr 14, 2022 | 0.7000 | 0.7106 | 0.6800 | 0.6800 | 48,316 | -0.02(-2.86%) |
Apr 13, 2022 | 0.6800 | 0.7100 | 0.6801 | 0.7000 | 100,827 | +0.02(+2.94%) |
Apr 12, 2022 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 212,296 | -0.01(-2.16%) |
Apr 11, 2022 | 0.7100 | 0.7300 | 0.6900 | 0.6950 | 128,584 | -0.02(-2.24%) |
Apr 08, 2022 | 0.7300 | 0.7499 | 0.6900 | 0.7109 | 191,041 | -0.00(-0.66%) |
Apr 07, 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7156 | 96,703 | +0.00(+0.36%) |
Apr 06, 2022 | 0.7204 | 0.7319 | 0.7100 | 0.7130 | 107,854 | -0.01(-1.27%) |
Apr 05, 2022 | 0.7401 | 0.7521 | 0.7201 | 0.7222 | 102,079 | -0.02(-2.69%) |
Apr 04, 2022 | 0.7335 | 0.7600 | 0.7334 | 0.7422 | 90,993 | +0.00(+0.20%) |
Apr 01, 2022 | 0.7400 | 0.7528 | 0.7250 | 0.7407 | 149,887 | +0.02(+2.59%) |
Mar 31, 2022 | 0.7600 | 0.7686 | 0.7210 | 0.7220 | 111,252 | -0.04(-4.86%) |
Mar 30, 2022 | 0.7700 | 0.7800 | 0.7359 | 0.7589 | 188,012 | +0.00(+0.25%) |
Mar 29, 2022 | 0.7377 | 0.7760 | 0.7377 | 0.7570 | 241,240 | +0.02(+2.53%) |
Mar 28, 2022 | 0.7500 | 0.7653 | 0.7100 | 0.7383 | 166,431 | -0.02(-2.98%) |
Mar 25, 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7610 | 305,743 | -0.02(-2.24%) |
Mar 24, 2022 | 0.7100 | 0.7960 | 0.7100 | 0.7784 | 599,965 | +0.05(+7.37%) |
Mar 23, 2022 | 0.7499 | 0.7500 | 0.7100 | 0.7250 | 285,316 | -0.02(-2.03%) |
Mar 22, 2022 | 0.7500 | 0.7500 | 0.7103 | 0.7400 | 367,641 | -0.01(-1.00%) |
Mar 21, 2022 | 0.7379 | 0.7540 | 0.7180 | 0.7475 | 227,982 | +0.01(+1.41%) |
Mar 18, 2022 | 0.6800 | 0.7590 | 0.6800 | 0.7371 | 692,370 | +0.06(+8.40%) |
Mar 17, 2022 | 0.6511 | 0.6900 | 0.6500 | 0.6800 | 478,269 | +0.02(+3.03%) |
Mar 16, 2022 | 0.6400 | 0.6750 | 0.6301 | 0.6600 | 219,510 | +0.03(+4.10%) |
Mar 15, 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6340 | 249,377 | -0.02(-2.46%) |
Mar 14, 2022 | 0.7000 | 0.7080 | 0.6320 | 0.6500 | 412,352 | -0.03(-4.65%) |
Mar 11, 2022 | 0.7255 | 0.7255 | 0.6750 | 0.6817 | 301,526 | -0.03(-3.71%) |
Mar 10, 2022 | 0.6970 | 0.7080 | 0.6791 | 0.7080 | 226,633 | +0.01(+1.11%) |
Mar 09, 2022 | 0.7000 | 0.7096 | 0.6900 | 0.7002 | 335,096 | +0.01(+1.83%) |
Mar 08, 2022 | 0.6750 | 0.7048 | 0.6750 | 0.6876 | 146,506 | +0.01(+1.87%) |
Mar 07, 2022 | 0.7099 | 0.7100 | 0.6700 | 0.6750 | 183,660 | -0.02(-3.56%) |
Mar 04, 2022 | 0.7200 | 0.7200 | 0.6833 | 0.6999 | 156,531 | -0.02(-2.79%) |
Mar 03, 2022 | 0.7200 | 0.7350 | 0.6950 | 0.7200 | 117,597 | +0.00(+0.00%) |
Mar 02, 2022 | 0.7200 | 0.7350 | 0.6900 | 0.7200 | 173,733 | +0.01(+1.41%) |