Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4500 | 0.4583 | 0.4000 | 0.4230 | 99,270 | +0.01(+1.56%) |
May 27, 2022 | 0.4099 | 0.4500 | 0.3900 | 0.4165 | 324,545 | +0.02(+5.44%) |
May 26, 2022 | 0.3700 | 0.4700 | 0.3700 | 0.3950 | 206,614 | -0.01(-1.25%) |
May 25, 2022 | 0.4600 | 0.4600 | 0.3893 | 0.4000 | 378,235 | -0.06(-13.04%) |
May 24, 2022 | 0.5500 | 0.5500 | 0.4401 | 0.4600 | 114,912 | -0.08(-14.81%) |
May 23, 2022 | 0.5000 | 0.5500 | 0.4700 | 0.5400 | 123,651 | +0.07(+15.73%) |
May 20, 2022 | 0.4600 | 0.5500 | 0.4100 | 0.4666 | 347,792 | -0.00(-0.38%) |
May 19, 2022 | 0.4900 | 0.4900 | 0.4000 | 0.4684 | 234,247 | +0.05(+11.79%) |
May 18, 2022 | 0.4800 | 0.5100 | 0.4100 | 0.4190 | 160,594 | -0.06(-12.71%) |
May 17, 2022 | 0.4600 | 0.5251 | 0.3700 | 0.4800 | 245,177 | +0.08(+20.00%) |
May 16, 2022 | 0.5343 | 0.5421 | 0.3800 | 0.4000 | 220,462 | -0.01(-1.84%) |
May 13, 2022 | 0.3842 | 0.4900 | 0.3700 | 0.4075 | 377,515 | +0.05(+15.57%) |
May 12, 2022 | 0.4384 | 0.5000 | 0.3500 | 0.3526 | 334,560 | -0.09(-19.57%) |
May 11, 2022 | 0.4940 | 0.5500 | 0.3100 | 0.4384 | 374,092 | -0.08(-15.59%) |
May 10, 2022 | 0.6000 | 0.6888 | 0.4940 | 0.5194 | 268,786 | -0.04(-7.42%) |
May 09, 2022 | 0.7455 | 1.000 | 0.5610 | 0.5610 | 345,132 | -0.25(-30.74%) |
May 06, 2022 | 0.8947 | 0.9800 | 0.7940 | 0.8100 | 164,963 | -0.10(-10.99%) |
May 05, 2022 | 0.8800 | 0.9189 | 0.8300 | 0.9100 | 123,455 | +0.02(+2.60%) |
May 04, 2022 | 0.8602 | 0.9200 | 0.8000 | 0.8869 | 39,451 | +0.05(+5.41%) |
May 03, 2022 | 0.9000 | 0.9000 | 0.7701 | 0.8414 | 138,952 | +0.03(+3.49%) |
May 02, 2022 | 0.9850 | 0.9850 | 0.8100 | 0.8130 | 75,279 | -0.06(-7.28%) |
Apr 29, 2022 | 0.8100 | 0.9800 | 0.8100 | 0.8768 | 114,293 | -0.01(-1.49%) |
Apr 28, 2022 | 0.9101 | 0.9300 | 0.8200 | 0.8901 | 178,310 | +0.01(+1.15%) |
Apr 27, 2022 | 0.9900 | 0.9900 | 0.8600 | 0.8800 | 80,292 | -0.04(-3.99%) |
Apr 26, 2022 | 0.9800 | 0.9800 | 0.8800 | 0.9166 | 60,747 | -0.03(-2.77%) |
Apr 25, 2022 | 0.9000 | 0.9800 | 0.8500 | 0.9427 | 266,221 | +0.02(+1.78%) |
Apr 22, 2022 | 1.000 | 1.012 | 0.9116 | 0.9262 | 120,255 | -0.07(-7.38%) |
Apr 21, 2022 | 1.020 | 1.070 | 1.000 | 1.000 | 80,775 | -0.05(-4.76%) |
Apr 20, 2022 | 1.066 | 1.090 | 1.030 | 1.050 | 141,363 | +0.02(+1.95%) |
Apr 19, 2022 | 1.090 | 1.090 | 0.9800 | 1.030 | 183,131 | +0.05(+5.09%) |
Apr 18, 2022 | 0.9800 | 1.020 | 0.9350 | 0.9800 | 268,670 | +0.02(+2.08%) |
Apr 14, 2022 | 1.000 | 1.000 | 0.9350 | 0.9600 | 69,642 | -0.02(-2.04%) |
Apr 13, 2022 | 0.9600 | 0.9800 | 0.9258 | 0.9800 | 58,925 | +0.05(+5.38%) |
Apr 12, 2022 | 1.000 | 1.000 | 0.9134 | 0.9300 | 124,618 | +0.00(+0.00%) |
Apr 11, 2022 | 1.000 | 1.000 | 0.9000 | 0.9300 | 168,130 | -0.01(-1.52%) |
Apr 08, 2022 | 1.050 | 1.050 | 0.9400 | 0.9444 | 81,177 | -0.01(-0.59%) |
Apr 07, 2022 | 0.6500 | 1.000 | 0.6500 | 0.9500 | 120,517 | -0.01(-1.04%) |
Apr 06, 2022 | 0.9900 | 1.009 | 0.8800 | 0.9600 | 292,024 | -0.02(-2.04%) |
Apr 05, 2022 | 1.050 | 1.050 | 0.9689 | 0.9800 | 283,380 | -0.04(-3.61%) |
Apr 04, 2022 | 1.070 | 1.220 | 0.9900 | 1.017 | 332,223 | -0.03(-3.22%) |
Apr 01, 2022 | 1.056 | 1.180 | 0.9908 | 1.050 | 141,089 | +0.00(+0.05%) |
Mar 31, 2022 | 1.072 | 1.120 | 1.030 | 1.050 | 154,662 | -0.00(-0.04%) |
Mar 30, 2022 | 1.150 | 1.200 | 1.030 | 1.050 | 477,712 | -0.01(-0.91%) |
Mar 29, 2022 | 1.150 | 1.260 | 1.060 | 1.060 | 200,391 | -0.04(-3.64%) |
Mar 28, 2022 | 1.163 | 1.250 | 1.094 | 1.100 | 221,989 | -0.05(-4.06%) |
Mar 25, 2022 | 1.250 | 1.250 | 1.110 | 1.147 | 376,302 | -0.03(-2.83%) |
Mar 24, 2022 | 1.300 | 1.300 | 1.157 | 1.180 | 460,908 | +0.06(+5.36%) |
Mar 23, 2022 | 1.020 | 1.150 | 0.9600 | 1.120 | 590,228 | +0.10(+9.80%) |
Mar 22, 2022 | 1.150 | 1.150 | 1.010 | 1.020 | 122,773 | +0.00(+0.00%) |
Mar 21, 2022 | 1.066 | 1.150 | 0.9900 | 1.020 | 141,523 | +0.02(+2.00%) |
Mar 18, 2022 | 0.9699 | 1.050 | 0.9500 | 1.000 | 214,690 | +0.03(+3.50%) |
Mar 17, 2022 | 0.9332 | 0.9850 | 0.8800 | 0.9662 | 76,110 | +0.02(+1.71%) |
Mar 16, 2022 | 0.9400 | 0.9900 | 0.8600 | 0.9500 | 129,072 | +0.01(+1.06%) |
Mar 15, 2022 | 0.8200 | 1.000 | 0.8200 | 0.9400 | 135,055 | +0.07(+7.96%) |
Mar 14, 2022 | 0.9150 | 0.9750 | 0.8100 | 0.8707 | 290,260 | -0.06(-6.38%) |
Mar 11, 2022 | 0.9832 | 1.000 | 0.9150 | 0.9300 | 200,261 | -0.05(-4.86%) |
Mar 10, 2022 | 0.9896 | 1.050 | 0.9600 | 0.9775 | 50,034 | -0.00(-0.26%) |
Mar 09, 2022 | 1.022 | 1.048 | 0.9800 | 0.9800 | 172,145 | +0.04(+4.81%) |
Mar 08, 2022 | 1.100 | 1.100 | 0.9100 | 0.9350 | 365,204 | -0.03(-3.19%) |
Mar 07, 2022 | 1.010 | 1.050 | 0.9200 | 0.9658 | 192,249 | -0.05(-4.73%) |
Mar 04, 2022 | 1.070 | 1.150 | 0.9800 | 1.014 | 260,008 | -0.06(-5.26%) |
Mar 03, 2022 | 1.150 | 1.150 | 0.9941 | 1.070 | 201,320 | -0.02(-1.83%) |
Mar 02, 2022 | 1.077 | 1.170 | 1.077 | 1.090 | 59,421 | -0.03(-2.41%) |