Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.3700 | 0.4250 | 0.3700 | 0.4050 | 826,702 | +0.03(+6.58%) |
May 30, 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 35,997 | +0.00(+0.00%) |
May 27, 2022 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 112,011 | +0.00(+0.00%) |
May 26, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 314,672 | -0.01(-1.30%) |
May 25, 2022 | 0.3850 | 0.3950 | 0.3700 | 0.3850 | 214,702 | -0.01(-1.28%) |
May 24, 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 74,262 | -0.01(-1.27%) |
May 20, 2022 | 0.3950 | 0 | -0.01(-1.25%) | |||
May 19, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 31,627 | +0.01(+1.27%) |
May 18, 2022 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 51,134 | -0.01(-2.47%) |
May 17, 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 11,362 | +0.01(+1.25%) |
May 16, 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 30,391 | +0.01(+1.27%) |
May 13, 2022 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 13,420 | +0.02(+5.33%) |
May 12, 2022 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 111,000 | -0.01(-2.60%) |
May 11, 2022 | 0.3900 | 0.4050 | 0.3700 | 0.3850 | 95,505 | +0.00(+0.00%) |
May 10, 2022 | 0.3950 | 0.4000 | 0.3800 | 0.3850 | 324,787 | +0.02(+4.05%) |
May 09, 2022 | 0.4150 | 0.4200 | 0.3700 | 0.3700 | 485,641 | -0.05(-11.90%) |
May 06, 2022 | 0.4300 | 0.4400 | 0.4150 | 0.4200 | 90,578 | +0.01(+1.20%) |
May 05, 2022 | 0.4600 | 0.4600 | 0.4150 | 0.4150 | 159,763 | -0.04(-7.78%) |
May 04, 2022 | 0.4550 | 0.4550 | 0.4400 | 0.4500 | 62,116 | +0.00(+0.00%) |
May 03, 2022 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 41,629 | +0.02(+3.45%) |
May 02, 2022 | 0.4350 | 0.4600 | 0.4350 | 0.4350 | 114,525 | -0.01(-1.14%) |
Apr 29, 2022 | 0.4600 | 0.4650 | 0.4400 | 0.4400 | 121,338 | -0.02(-4.35%) |
Apr 28, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 147,450 | +0.02(+4.55%) |
Apr 27, 2022 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 55,572 | -0.01(-1.12%) |
Apr 26, 2022 | 0.4650 | 0.4650 | 0.4350 | 0.4450 | 183,298 | -0.02(-3.26%) |
Apr 25, 2022 | 0.4600 | 0.4600 | 0.4325 | 0.4600 | 163,570 | +0.01(+1.10%) |
Apr 22, 2022 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 100,312 | +0.01(+1.11%) |
Apr 21, 2022 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 451,566 | -0.03(-6.25%) |
Apr 20, 2022 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 65,756 | -0.01(-1.03%) |
Apr 19, 2022 | 0.4800 | 0.5000 | 0.4800 | 0.4850 | 207,688 | -0.01(-1.02%) |
Apr 18, 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 136,973 | -0.01(-2.00%) |
Apr 14, 2022 | 0.5000 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 266,602 | +0.01(+2.04%) |
Apr 12, 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 80,233 | +0.01(+1.03%) |
Apr 11, 2022 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 354,141 | -0.03(-4.90%) |
Apr 08, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 223,782 | +0.00(+0.00%) |
Apr 07, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 80,135 | +0.00(+0.00%) |
Apr 06, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 168,971 | +0.00(+0.00%) |
Apr 05, 2022 | 0.5400 | 0.5500 | 0.5100 | 0.5100 | 181,150 | -0.02(-3.77%) |
Apr 04, 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 280,195 | -0.03(-5.36%) |
Apr 01, 2022 | 0.5100 | 0.5700 | 0.5100 | 0.5600 | 485,666 | +0.04(+7.69%) |
Mar 31, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 92,030 | +0.02(+4.00%) |
Mar 30, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | 202,943 | +0.01(+1.01%) |
Mar 29, 2022 | 0.4950 | 0.5000 | 0.4850 | 0.4950 | 129,928 | -0.01(-1.00%) |
Mar 28, 2022 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 125,990 | -0.01(-1.96%) |
Mar 25, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 254,245 | -0.02(-3.77%) |
Mar 24, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 159,769 | +0.01(+1.92%) |
Mar 23, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 57,543 | -0.01(-1.89%) |
Mar 22, 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 133,198 | +0.00(+0.00%) |
Mar 21, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5300 | 241,948 | +0.01(+1.92%) |
Mar 18, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 983,550 | +0.01(+1.96%) |
Mar 17, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 184,957 | +0.01(+2.00%) |
Mar 16, 2022 | 0.4900 | 0.5100 | 0.4650 | 0.5000 | 260,573 | +0.01(+1.01%) |
Mar 15, 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4950 | 350,875 | -0.01(-1.00%) |
Mar 14, 2022 | 0.5500 | 0.5500 | 0.4850 | 0.5000 | 580,927 | -0.06(-10.71%) |
Mar 11, 2022 | 0.5200 | 0.6400 | 0.5200 | 0.5600 | 1,290,444 | +0.04(+7.69%) |
Mar 10, 2022 | 0.5400 | 0.5500 | 0.5000 | 0.5200 | 268,884 | +0.00(+0.00%) |
Mar 09, 2022 | 0.5300 | 0.5700 | 0.5200 | 0.5200 | 352,865 | -0.05(-8.77%) |
Mar 08, 2022 | 0.6100 | 0.6500 | 0.5400 | 0.5700 | 1,449,415 | +0.06(+11.76%) |
Mar 07, 2022 | 0.4600 | 0.5200 | 0.4500 | 0.5100 | 587,507 | +0.07(+14.61%) |
Mar 04, 2022 | 0.4350 | 0.4600 | 0.4300 | 0.4450 | 123,923 | -0.01(-1.11%) |
Mar 03, 2022 | 0.4700 | 0.4700 | 0.4350 | 0.4500 | 198,233 | -0.01(-1.10%) |
Mar 02, 2022 | 0.4700 | 0.4800 | 0.4450 | 0.4550 | 205,555 | -0.02(-4.21%) |