Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5900 | 0.6000 | 0.5484 | 0.5790 | 349,674 | +0.04(+7.22%) |
May 27, 2022 | 0.5100 | 0.5480 | 0.5002 | 0.5400 | 132,859 | +0.04(+8.00%) |
May 26, 2022 | 0.5200 | 0.5500 | 0.4810 | 0.5000 | 344,250 | -0.05(-9.07%) |
May 25, 2022 | 0.5200 | 0.5700 | 0.5200 | 0.5499 | 37,969 | +0.02(+3.83%) |
May 24, 2022 | 0.5200 | 0.5600 | 0.5200 | 0.5296 | 77,766 | -0.03(-5.17%) |
May 23, 2022 | 0.5300 | 0.5940 | 0.5300 | 0.5585 | 37,495 | +0.01(+0.99%) |
May 20, 2022 | 0.5800 | 0.5890 | 0.5275 | 0.5530 | 67,935 | -0.02(-2.98%) |
May 19, 2022 | 0.6100 | 0.6100 | 0.5516 | 0.5700 | 309,295 | -0.04(-6.73%) |
May 18, 2022 | 0.6100 | 0.6214 | 0.5784 | 0.6111 | 132,304 | +0.04(+6.56%) |
May 17, 2022 | 0.5800 | 0.5890 | 0.5500 | 0.5735 | 44,146 | +0.03(+4.73%) |
May 16, 2022 | 0.5700 | 0.5701 | 0.5201 | 0.5476 | 77,392 | -0.01(-2.39%) |
May 13, 2022 | 0.5200 | 0.5630 | 0.5120 | 0.5610 | 154,420 | +0.03(+4.86%) |
May 12, 2022 | 0.5100 | 0.5390 | 0.5100 | 0.5350 | 115,677 | -0.01(-2.46%) |
May 11, 2022 | 0.5225 | 0.5700 | 0.5000 | 0.5485 | 127,696 | +0.01(+2.72%) |
May 10, 2022 | 0.5600 | 0.5686 | 0.5030 | 0.5340 | 299,180 | -0.03(-4.86%) |
May 09, 2022 | 0.5900 | 0.6100 | 0.5500 | 0.5613 | 223,376 | -0.05(-7.98%) |
May 06, 2022 | 0.6200 | 0.6499 | 0.5820 | 0.6100 | 65,519 | -0.02(-3.17%) |
May 05, 2022 | 0.6425 | 0.6900 | 0.6020 | 0.6300 | 113,331 | -0.01(-1.96%) |
May 04, 2022 | 0.6303 | 0.6500 | 0.6300 | 0.6426 | 43,889 | +0.01(+1.98%) |
May 03, 2022 | 0.6324 | 0.6659 | 0.6170 | 0.6301 | 35,624 | +0.00(+0.02%) |
May 02, 2022 | 0.6700 | 0.6700 | 0.6005 | 0.6300 | 122,469 | -0.01(-1.30%) |
Apr 29, 2022 | 0.6950 | 0.6950 | 0.6309 | 0.6383 | 81,178 | -0.01(-1.80%) |
Apr 28, 2022 | 0.6700 | 0.6800 | 0.6412 | 0.6500 | 54,856 | -0.01(-1.52%) |
Apr 27, 2022 | 0.6549 | 0.6798 | 0.6444 | 0.6600 | 96,463 | +0.01(+1.43%) |
Apr 26, 2022 | 0.6450 | 0.6800 | 0.6300 | 0.6507 | 258,460 | -0.01(-2.14%) |
Apr 25, 2022 | 0.6912 | 0.6912 | 0.6306 | 0.6649 | 226,568 | -0.04(-5.01%) |
Apr 22, 2022 | 0.6800 | 0.7100 | 0.6700 | 0.7000 | 119,026 | +0.01(+0.72%) |
Apr 21, 2022 | 0.7400 | 0.7450 | 0.6625 | 0.6950 | 277,583 | -0.06(-7.33%) |
Apr 20, 2022 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | 457,496 | +0.01(+1.35%) |
Apr 19, 2022 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 630,715 | +0.04(+6.08%) |
Apr 18, 2022 | 0.7400 | 0.7800 | 0.6701 | 0.6976 | 724,836 | +0.02(+2.59%) |
Apr 14, 2022 | 0.7229 | 0.7229 | 0.6622 | 0.6800 | 180,400 | -0.01(-1.89%) |
Apr 13, 2022 | 0.6800 | 0.7178 | 0.6601 | 0.6931 | 248,043 | +0.01(+0.81%) |
Apr 12, 2022 | 0.7119 | 0.7400 | 0.6700 | 0.6875 | 172,490 | -0.01(-1.08%) |
Apr 11, 2022 | 0.7154 | 0.7154 | 0.6631 | 0.6950 | 151,940 | -0.01(-2.04%) |
Apr 08, 2022 | 0.7000 | 0.7400 | 0.6816 | 0.7095 | 213,165 | -0.01(-0.76%) |
Apr 07, 2022 | 0.7400 | 0.7599 | 0.6900 | 0.7149 | 282,163 | -0.05(-5.93%) |
Apr 06, 2022 | 0.7500 | 0.7700 | 0.7100 | 0.7600 | 208,881 | +0.00(+0.07%) |
Apr 05, 2022 | 0.8100 | 0.8297 | 0.7474 | 0.7595 | 438,827 | -0.03(-3.86%) |
Apr 04, 2022 | 0.7900 | 0.8300 | 0.7700 | 0.7900 | 318,952 | +0.00(+0.22%) |
Apr 01, 2022 | 0.8100 | 0.8787 | 0.7550 | 0.7883 | 1,602,194 | -0.03(-3.87%) |
Mar 31, 2022 | 0.9100 | 0.9100 | 0.7750 | 0.8200 | 677,864 | -0.08(-8.89%) |
Mar 30, 2022 | 0.8809 | 0.9400 | 0.8701 | 0.9000 | 616,868 | +0.01(+0.77%) |
Mar 29, 2022 | 1.030 | 1.040 | 0.8611 | 0.8931 | 3,734,440 | -0.14(-13.29%) |
Mar 28, 2022 | 1.030 | 1.070 | 0.9851 | 1.030 | 588,943 | +0.04(+4.04%) |
Mar 25, 2022 | 1.080 | 1.120 | 0.9721 | 0.9900 | 1,082,931 | -0.09(-8.33%) |
Mar 24, 2022 | 1.090 | 1.130 | 1.050 | 1.080 | 485,318 | -0.01(-0.92%) |
Mar 23, 2022 | 1.040 | 1.240 | 1.040 | 1.090 | 3,395,432 | +0.00(+0.00%) |
Mar 22, 2022 | 1.000 | 1.140 | 1.000 | 1.090 | 2,075,880 | +0.01(+0.93%) |
Mar 21, 2022 | 0.9500 | 1.090 | 0.8710 | 1.080 | 2,003,409 | +0.15(+16.13%) |
Mar 18, 2022 | 0.8800 | 0.9498 | 0.8776 | 0.9300 | 344,447 | +0.02(+2.46%) |
Mar 17, 2022 | 0.9600 | 0.9555 | 0.8500 | 0.9077 | 1,050,717 | -0.04(-4.45%) |
Mar 16, 2022 | 1.040 | 1.040 | 0.9206 | 0.9500 | 644,436 | -0.05(-5.00%) |
Mar 15, 2022 | 1.090 | 1.090 | 0.9200 | 1.000 | 738,759 | -0.07(-6.54%) |
Mar 14, 2022 | 1.250 | 1.250 | 0.8805 | 1.070 | 3,401,914 | -0.16(-13.01%) |
Mar 11, 2022 | 1.030 | 1.310 | 1.002 | 1.230 | 4,458,701 | +0.16(+14.95%) |
Mar 10, 2022 | 1.090 | 1.160 | 1.010 | 1.070 | 1,257,038 | -0.01(-0.93%) |
Mar 09, 2022 | 1.100 | 1.180 | 0.9200 | 1.080 | 2,379,917 | +0.00(+0.00%) |
Mar 08, 2022 | 0.8400 | 1.260 | 0.8101 | 1.080 | 6,315,494 | +0.25(+29.68%) |
Mar 07, 2022 | 0.7700 | 0.8499 | 0.7511 | 0.8328 | 375,823 | +0.06(+8.13%) |
Mar 04, 2022 | 0.7570 | 0.8190 | 0.7570 | 0.7702 | 88,872 | -0.03(-3.71%) |
Mar 03, 2022 | 0.7902 | 0.8399 | 0.7706 | 0.7999 | 145,827 | -0.04(-4.76%) |
Mar 02, 2022 | 0.8100 | 0.8399 | 0.7800 | 0.8399 | 252,706 | -0.02(-1.88%) |