Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9190 | 0.9440 | 0.5000 | 0.5000 | 342,751 | -0.05(-9.09%) |
May 27, 2022 | 0.5460 | 0.5500 | 0.5393 | 0.5500 | 344,380 | +0.03(+5.77%) |
May 26, 2022 | 0.5283 | 0.5283 | 0.5166 | 0.5200 | 7,200 | -0.01(-1.37%) |
May 25, 2022 | 0.4999 | 0.5272 | 0.4999 | 0.5272 | 7,635 | +0.03(+5.67%) |
May 24, 2022 | 0.4989 | 0.4989 | 0.4989 | 0.4989 | 500 | -0.03(-4.83%) |
May 23, 2022 | 0.5820 | 0.5820 | 0.4693 | 0.5242 | 19,068 | +0.00(+0.81%) |
May 20, 2022 | 0.4802 | 0.5200 | 0.4802 | 0.5200 | 3,925 | +0.01(+1.42%) |
May 19, 2022 | 0.4898 | 0.5127 | 0.4898 | 0.5127 | 3,540 | +0.03(+5.58%) |
May 18, 2022 | 0.5088 | 0.5088 | 0.4856 | 0.4856 | 35,590 | -0.01(-2.88%) |
May 16, 2022 | 0.5000 | 0 | -0.01(-1.96%) | |||
May 13, 2022 | 0.5154 | 0.5191 | 0.5100 | 0.5100 | 17,000 | +0.02(+5.09%) |
May 12, 2022 | 0.4877 | 0.5047 | 0.4693 | 0.4853 | 25,040 | -0.02(-3.61%) |
May 11, 2022 | 0.5035 | 0.5035 | 0.5035 | 0.5035 | 200 | +0.00(+0.62%) |
May 10, 2022 | 0.5200 | 0.5200 | 0.4730 | 0.5004 | 30,639 | -0.06(-10.64%) |
May 09, 2022 | 0.5530 | 0.6100 | 0.5530 | 0.5600 | 25,366 | -0.05(-7.70%) |
May 06, 2022 | 0.5960 | 0.6165 | 0.5883 | 0.6067 | 39,115 | +0.05(+8.96%) |
May 05, 2022 | 0.5600 | 0.5676 | 0.5568 | 0.5568 | 15,514 | -0.00(-0.57%) |
May 04, 2022 | 0.5342 | 0.5610 | 0.5342 | 0.5600 | 16,942 | +0.05(+10.58%) |
May 03, 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5064 | 33,090 | +0.02(+4.41%) |
May 02, 2022 | 0.4500 | 0.4854 | 0.4500 | 0.4850 | 3,888 | +0.03(+7.02%) |
Apr 29, 2022 | 0.4630 | 0.4700 | 0.4532 | 0.4532 | 5,940 | -0.01(-1.44%) |
Apr 28, 2022 | 0.4518 | 0.4625 | 0.4500 | 0.4598 | 7,000 | +0.00(+0.00%) |
Apr 27, 2022 | 0.4551 | 0.4619 | 0.4512 | 0.4598 | 4,748 | +0.01(+1.91%) |
Apr 26, 2022 | 0.4512 | 0.4621 | 0.4500 | 0.4512 | 17,190 | +0.00(+0.00%) |
Apr 25, 2022 | 0.4512 | 0.4600 | 0.4500 | 0.4512 | 12,900 | -0.01(-2.97%) |
Apr 22, 2022 | 0.4591 | 0.4800 | 0.4591 | 0.4650 | 8,600 | +0.01(+1.09%) |
Apr 21, 2022 | 0.4506 | 0.4674 | 0.4506 | 0.4600 | 12,368 | +0.01(+1.95%) |
Apr 20, 2022 | 0.4600 | 0.4697 | 0.4512 | 0.4512 | 2,440 | -0.01(-1.96%) |
Apr 19, 2022 | 0.4600 | 0.4703 | 0.4600 | 0.4602 | 4,225 | -0.02(-3.92%) |
Apr 18, 2022 | 0.4700 | 0.4790 | 0.4560 | 0.4790 | 30,645 | +0.02(+3.99%) |
Apr 14, 2022 | 0.4539 | 0.4606 | 0.4512 | 0.4606 | 13,010 | +0.01(+1.75%) |
Apr 13, 2022 | 0.4580 | 0.4580 | 0.4493 | 0.4527 | 34,100 | -0.01(-1.99%) |
Apr 12, 2022 | 0.4515 | 0.4628 | 0.4400 | 0.4619 | 23,559 | +0.01(+2.90%) |
Apr 11, 2022 | 0.4753 | 0.4753 | 0.4384 | 0.4489 | 8,676 | -0.00(-0.36%) |
Apr 08, 2022 | 0.4493 | 0.4600 | 0.4200 | 0.4505 | 13,087 | +0.02(+3.56%) |
Apr 07, 2022 | 0.4800 | 0.4800 | 0.4320 | 0.4350 | 24,160 | -0.05(-9.64%) |
Apr 06, 2022 | 0.4850 | 0.4900 | 0.4702 | 0.4814 | 18,125 | +0.00(+0.29%) |
Apr 05, 2022 | 0.5026 | 0.5055 | 0.4800 | 0.4800 | 58,101 | -0.03(-5.85%) |
Apr 04, 2022 | 0.5088 | 0.5217 | 0.5000 | 0.5098 | 14,040 | -0.01(-1.85%) |
Apr 01, 2022 | 0.5009 | 0.5194 | 0.5001 | 0.5194 | 17,333 | -0.00(-0.08%) |
Mar 31, 2022 | 0.5251 | 0.5255 | 0.5032 | 0.5198 | 40,433 | -0.01(-2.64%) |
Mar 30, 2022 | 0.5493 | 0.5600 | 0.5200 | 0.5339 | 54,500 | +0.02(+4.40%) |
Mar 29, 2022 | 0.5300 | 0.5350 | 0.5101 | 0.5114 | 8,600 | -0.01(-1.29%) |
Mar 28, 2022 | 0.5100 | 0.5181 | 0.5068 | 0.5181 | 17,500 | +0.01(+1.59%) |
Mar 25, 2022 | 0.5139 | 0.5320 | 0.5100 | 0.5100 | 54,350 | +0.01(+2.00%) |
Mar 24, 2022 | 0.5100 | 0.5100 | 0.4907 | 0.5000 | 38,905 | +0.00(+0.00%) |
Mar 23, 2022 | 0.5151 | 0.5180 | 0.5000 | 0.5000 | 34,600 | -0.01(-0.99%) |
Mar 22, 2022 | 0.5106 | 0.5213 | 0.5050 | 0.5050 | 34,411 | +0.00(+0.00%) |
Mar 21, 2022 | 0.5183 | 0.5183 | 0.4921 | 0.5050 | 55,437 | +0.01(+1.00%) |
Mar 18, 2022 | 0.4910 | 0.5179 | 0.4910 | 0.5000 | 112,888 | -0.02(-3.85%) |
Mar 17, 2022 | 0.5494 | 0.5500 | 0.5100 | 0.5200 | 63,965 | +0.01(+2.71%) |
Mar 16, 2022 | 0.5300 | 0.5300 | 0.5063 | 0.5063 | 25,071 | -0.01(-2.63%) |
Mar 15, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 23,860 | -0.04(-7.09%) |
Mar 14, 2022 | 0.5661 | 0.5708 | 0.5447 | 0.5597 | 22,740 | -0.03(-5.41%) |
Mar 11, 2022 | 0.5900 | 0.5917 | 0.5900 | 0.5917 | 1,100 | +0.04(+7.58%) |
Mar 10, 2022 | 0.5900 | 0.6219 | 0.5500 | 0.5500 | 11,400 | -0.04(-6.34%) |
Mar 09, 2022 | 0.6000 | 0.6204 | 0.5759 | 0.5872 | 54,889 | +0.00(+0.22%) |
Mar 08, 2022 | 0.5648 | 0.6151 | 0.5648 | 0.5859 | 35,460 | +0.03(+5.57%) |
Mar 07, 2022 | 0.5600 | 0.5774 | 0.5434 | 0.5550 | 54,855 | -0.01(-0.95%) |
Mar 04, 2022 | 0.5483 | 0.5631 | 0.5483 | 0.5603 | 27,196 | -0.01(-2.10%) |
Mar 03, 2022 | 0.5800 | 0.6055 | 0.5476 | 0.5723 | 9,690 | +0.00(+0.37%) |
Mar 02, 2022 | 0.6069 | 0.6069 | 0.5702 | 0.5702 | 4,640 | -0.03(-4.97%) |