Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4650 | 0.4750 | 0.4450 | 0.4550 | 96,846 | -0.01(-2.15%) |
May 30, 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4650 | 67,430 | +0.01(+2.20%) |
May 27, 2022 | 0.4700 | 0.4700 | 0.4350 | 0.4550 | 286,696 | -0.01(-2.15%) |
May 26, 2022 | 0.4500 | 0.4650 | 0.4450 | 0.4650 | 224,847 | +0.02(+4.49%) |
May 25, 2022 | 0.4600 | 0.4650 | 0.4250 | 0.4450 | 335,005 | -0.02(-4.30%) |
May 24, 2022 | 0.4750 | 0.4900 | 0.4500 | 0.4650 | 386,933 | -0.01(-2.11%) |
May 20, 2022 | 0.4750 | 0 | +0.02(+5.56%) | |||
May 19, 2022 | 0.4200 | 0.4700 | 0.4050 | 0.4500 | 482,205 | +0.04(+8.43%) |
May 18, 2022 | 0.4450 | 0.4450 | 0.3800 | 0.4150 | 167,293 | -0.03(-5.68%) |
May 17, 2022 | 0.4300 | 0.4550 | 0.4150 | 0.4400 | 525,649 | +0.03(+7.32%) |
May 16, 2022 | 0.3950 | 0.4350 | 0.3700 | 0.4100 | 279,562 | +0.02(+5.13%) |
May 13, 2022 | 0.3750 | 0.4200 | 0.3750 | 0.3900 | 463,270 | +0.03(+8.33%) |
May 12, 2022 | 0.3900 | 0.4200 | 0.3400 | 0.3600 | 730,555 | -0.04(-8.86%) |
May 11, 2022 | 0.3900 | 0.4150 | 0.3700 | 0.3950 | 392,573 | +0.02(+3.95%) |
May 10, 2022 | 0.3800 | 0.4050 | 0.3650 | 0.3800 | 686,174 | +0.02(+4.11%) |
May 09, 2022 | 0.4400 | 0.4400 | 0.3600 | 0.3650 | 650,590 | -0.08(-17.05%) |
May 06, 2022 | 0.4700 | 0.4700 | 0.4250 | 0.4400 | 711,248 | -0.03(-6.38%) |
May 05, 2022 | 0.5100 | 0.5200 | 0.4350 | 0.4700 | 801,222 | -0.03(-6.00%) |
May 04, 2022 | 0.5400 | 0.5400 | 0.4800 | 0.5000 | 250,465 | -0.03(-5.66%) |
May 03, 2022 | 0.4950 | 0.5300 | 0.4800 | 0.5300 | 370,184 | +0.04(+8.16%) |
May 02, 2022 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 715,657 | -0.01(-2.00%) |
Apr 29, 2022 | 0.5500 | 0.5600 | 0.4950 | 0.5000 | 616,414 | -0.03(-5.66%) |
Apr 28, 2022 | 0.5300 | 0.5400 | 0.4800 | 0.5300 | 491,107 | -0.01(-1.85%) |
Apr 27, 2022 | 0.5500 | 0.5800 | 0.5300 | 0.5400 | 275,218 | +0.01(+1.89%) |
Apr 26, 2022 | 0.5700 | 0.5900 | 0.5300 | 0.5300 | 212,231 | -0.03(-5.36%) |
Apr 25, 2022 | 0.5400 | 0.5700 | 0.5200 | 0.5600 | 440,612 | +0.00(+0.00%) |
Apr 22, 2022 | 0.6100 | 0.6300 | 0.5500 | 0.5600 | 559,964 | -0.04(-6.67%) |
Apr 21, 2022 | 0.7000 | 0.7000 | 0.5900 | 0.6000 | 544,563 | -0.08(-11.76%) |
Apr 20, 2022 | 0.6600 | 0.7000 | 0.6300 | 0.6800 | 302,828 | +0.04(+6.25%) |
Apr 19, 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | 395,128 | -0.04(-5.88%) |
Apr 18, 2022 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 167,971 | -0.01(-1.45%) |
Apr 14, 2022 | 0.6900 | 0 | -0.03(-4.17%) | |||
Apr 13, 2022 | 0.7100 | 0.7500 | 0.7000 | 0.7200 | 277,481 | +0.02(+2.86%) |
Apr 12, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 168,313 | -0.01(-1.41%) |
Apr 11, 2022 | 0.7000 | 0.7300 | 0.6700 | 0.7100 | 406,493 | +0.01(+1.43%) |
Apr 08, 2022 | 0.7700 | 0.7800 | 0.6900 | 0.7000 | 607,806 | -0.06(-7.89%) |
Apr 07, 2022 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 657,376 | +0.04(+5.56%) |
Apr 06, 2022 | 0.7200 | 0.7300 | 0.6700 | 0.7200 | 427,555 | +0.00(+0.00%) |
Apr 05, 2022 | 0.7200 | 0.7700 | 0.7100 | 0.7200 | 315,475 | +0.01(+1.41%) |
Apr 04, 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 203,787 | +0.02(+2.90%) |
Apr 01, 2022 | 0.7300 | 0.7800 | 0.6900 | 0.6900 | 328,700 | -0.05(-6.76%) |
Mar 31, 2022 | 0.7200 | 0.7500 | 0.7100 | 0.7400 | 842,378 | +0.03(+4.23%) |
Mar 30, 2022 | 0.7400 | 0.7700 | 0.6900 | 0.7100 | 290,985 | -0.06(-7.79%) |
Mar 29, 2022 | 0.7100 | 0.7700 | 0.6500 | 0.7700 | 362,802 | +0.06(+8.45%) |
Mar 28, 2022 | 0.7300 | 0.7400 | 0.6900 | 0.7100 | 223,066 | -0.02(-2.74%) |
Mar 25, 2022 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 118,751 | -0.01(-1.35%) |
Mar 24, 2022 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 191,828 | -0.02(-2.63%) |
Mar 23, 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7600 | 143,365 | +0.00(+0.00%) |
Mar 22, 2022 | 0.7600 | 0.7900 | 0.7100 | 0.7600 | 305,329 | +0.02(+2.70%) |
Mar 21, 2022 | 0.7500 | 0.7700 | 0.7100 | 0.7400 | 278,510 | +0.00(+0.00%) |
Mar 18, 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 159,893 | -0.04(-5.13%) |
Mar 17, 2022 | 0.6900 | 0.8000 | 0.6900 | 0.7800 | 611,925 | +0.10(+14.71%) |
Mar 16, 2022 | 0.7100 | 0.7300 | 0.6200 | 0.6800 | 528,422 | -0.03(-4.23%) |
Mar 15, 2022 | 0.6600 | 0.7100 | 0.6100 | 0.7100 | 362,553 | +0.06(+9.23%) |
Mar 14, 2022 | 0.7200 | 0.7200 | 0.6100 | 0.6500 | 765,587 | -0.06(-8.45%) |
Mar 11, 2022 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 263,585 | -0.06(-7.79%) |
Mar 10, 2022 | 0.7800 | 0.8100 | 0.7300 | 0.7700 | 735,690 | +0.02(+2.67%) |
Mar 09, 2022 | 0.7400 | 0.8400 | 0.6900 | 0.7500 | 1,105,082 | +0.01(+1.35%) |
Mar 08, 2022 | 0.6900 | 0.7500 | 0.6600 | 0.7400 | 618,637 | +0.04(+5.71%) |
Mar 07, 2022 | 0.7200 | 0.7500 | 0.6900 | 0.7000 | 536,196 | -0.01(-1.41%) |
Mar 04, 2022 | 0.6600 | 0.7100 | 0.6100 | 0.7100 | 729,831 | +0.00(+0.00%) |
Mar 03, 2022 | 0.6900 | 0.7500 | 0.6900 | 0.7100 | 459,502 | -0.03(-4.05%) |
Mar 02, 2022 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | 619,460 | +0.03(+4.23%) |