Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4007 | 0.4050 | 0.3800 | 0.3893 | 260,719 | -0.01(-2.65%) |
May 27, 2022 | 0.3989 | 0.4050 | 0.3910 | 0.3999 | 72,667 | +0.00(+1.24%) |
May 26, 2022 | 0.3915 | 0.4081 | 0.3812 | 0.3950 | 261,973 | +0.01(+3.54%) |
May 25, 2022 | 0.4000 | 0.4150 | 0.3800 | 0.3815 | 670,175 | -0.02(-4.77%) |
May 24, 2022 | 0.4110 | 0.4200 | 0.3960 | 0.4006 | 422,883 | -0.01(-2.32%) |
May 23, 2022 | 0.4200 | 0.4220 | 0.4050 | 0.4101 | 141,499 | +0.01(+2.01%) |
May 20, 2022 | 0.4168 | 0.4238 | 0.4000 | 0.4020 | 158,737 | -0.01(-3.55%) |
May 19, 2022 | 0.4200 | 0.4300 | 0.3950 | 0.4168 | 469,776 | +0.01(+3.60%) |
May 18, 2022 | 0.4100 | 0.4200 | 0.4002 | 0.4023 | 151,586 | -0.02(-3.78%) |
May 17, 2022 | 0.4000 | 0.4181 | 0.3950 | 0.4181 | 204,501 | +0.01(+2.00%) |
May 16, 2022 | 0.4000 | 0.4099 | 0.3911 | 0.4099 | 146,388 | +0.02(+3.90%) |
May 13, 2022 | 0.3900 | 0.4045 | 0.3820 | 0.3945 | 413,632 | +0.01(+3.43%) |
May 12, 2022 | 0.3700 | 0.4143 | 0.3658 | 0.3814 | 724,203 | -0.02(-4.67%) |
May 11, 2022 | 0.4200 | 0.4300 | 0.3950 | 0.4001 | 428,152 | -0.01(-1.98%) |
May 10, 2022 | 0.4205 | 0.4370 | 0.3700 | 0.4082 | 555,083 | -0.01(-2.81%) |
May 09, 2022 | 0.4300 | 0.4580 | 0.4200 | 0.4200 | 822,350 | -0.03(-6.77%) |
May 06, 2022 | 0.4600 | 0.5000 | 0.4500 | 0.4505 | 200,486 | +0.01(+2.39%) |
May 05, 2022 | 0.4710 | 0.4761 | 0.4400 | 0.4400 | 235,908 | -0.02(-4.78%) |
May 04, 2022 | 0.4500 | 0.4650 | 0.4450 | 0.4621 | 173,356 | +0.01(+1.85%) |
May 03, 2022 | 0.4374 | 0.4540 | 0.4366 | 0.4537 | 262,686 | +0.01(+1.96%) |
May 02, 2022 | 0.4500 | 0.4511 | 0.4300 | 0.4450 | 806,220 | -0.01(-1.11%) |
Apr 29, 2022 | 0.4700 | 0.4750 | 0.4500 | 0.4500 | 394,850 | -0.02(-4.26%) |
Apr 28, 2022 | 0.4800 | 0.4800 | 0.4605 | 0.4700 | 318,538 | +0.01(+1.75%) |
Apr 27, 2022 | 0.4559 | 0.4700 | 0.4559 | 0.4619 | 288,113 | +0.00(+0.06%) |
Apr 26, 2022 | 0.4700 | 0.4788 | 0.4580 | 0.4616 | 748,481 | -0.01(-2.82%) |
Apr 25, 2022 | 0.4800 | 0.4900 | 0.4540 | 0.4750 | 550,231 | -0.03(-5.94%) |
Apr 22, 2022 | 0.5070 | 0.5200 | 0.5000 | 0.5050 | 347,681 | -0.01(-1.00%) |
Apr 21, 2022 | 0.5200 | 0.5220 | 0.5000 | 0.5101 | 487,314 | -0.01(-2.07%) |
Apr 20, 2022 | 0.5250 | 0.5300 | 0.5160 | 0.5209 | 243,600 | -0.01(-1.53%) |
Apr 19, 2022 | 0.5200 | 0.5400 | 0.5180 | 0.5290 | 329,220 | -0.00(-0.90%) |
Apr 18, 2022 | 0.5320 | 0.5417 | 0.5216 | 0.5338 | 403,248 | +0.00(+0.72%) |
Apr 14, 2022 | 0.5300 | 0.5348 | 0.5200 | 0.5300 | 241,050 | +0.01(+1.92%) |
Apr 13, 2022 | 0.5260 | 0.5364 | 0.5190 | 0.5200 | 433,602 | -0.01(-1.14%) |
Apr 12, 2022 | 0.5200 | 0.5333 | 0.5200 | 0.5260 | 480,053 | +0.00(+0.38%) |
Apr 11, 2022 | 0.5250 | 0.5410 | 0.5180 | 0.5240 | 405,219 | -0.01(-2.48%) |
Apr 08, 2022 | 0.5420 | 0.5490 | 0.5332 | 0.5373 | 502,348 | -0.00(-0.65%) |
Apr 07, 2022 | 0.5261 | 0.5421 | 0.5201 | 0.5408 | 469,933 | +0.01(+2.06%) |
Apr 06, 2022 | 0.5200 | 0.5379 | 0.5200 | 0.5299 | 298,168 | -0.01(-0.95%) |
Apr 05, 2022 | 0.5278 | 0.5412 | 0.5200 | 0.5350 | 635,242 | +0.00(+0.00%) |
Apr 04, 2022 | 0.5400 | 0.5450 | 0.5205 | 0.5350 | 689,643 | +0.00(+0.56%) |
Apr 01, 2022 | 0.5475 | 0.5500 | 0.5031 | 0.5320 | 1,880,730 | -0.02(-3.76%) |
Mar 31, 2022 | 0.5600 | 0.5621 | 0.5400 | 0.5528 | 510,790 | -0.00(-0.58%) |
Mar 30, 2022 | 0.5700 | 0.5700 | 0.5216 | 0.5560 | 1,098,380 | -0.04(-6.66%) |
Mar 29, 2022 | 0.6000 | 0.6020 | 0.5700 | 0.5957 | 416,875 | -0.00(-0.72%) |
Mar 28, 2022 | 0.6251 | 0.6349 | 0.6000 | 0.6000 | 351,525 | -0.03(-4.78%) |
Mar 25, 2022 | 0.6300 | 0.6301 | 0.6174 | 0.6301 | 212,607 | +0.00(+0.02%) |
Mar 24, 2022 | 0.6400 | 0.6400 | 0.6226 | 0.6300 | 229,150 | -0.01(-1.55%) |
Mar 23, 2022 | 0.6400 | 0.6400 | 0.6112 | 0.6399 | 472,648 | +0.01(+1.56%) |
Mar 22, 2022 | 0.6500 | 0.6500 | 0.6110 | 0.6301 | 429,648 | -0.02(-3.06%) |
Mar 21, 2022 | 0.6200 | 0.6500 | 0.6182 | 0.6500 | 876,981 | +0.03(+5.52%) |
Mar 18, 2022 | 0.6200 | 0.6421 | 0.6001 | 0.6160 | 940,306 | -0.01(-2.07%) |
Mar 17, 2022 | 0.6356 | 0.6370 | 0.6100 | 0.6290 | 448,061 | +0.02(+3.11%) |
Mar 16, 2022 | 0.5820 | 0.6200 | 0.5777 | 0.6100 | 778,766 | +0.02(+2.92%) |
Mar 15, 2022 | 0.5700 | 0.5945 | 0.5625 | 0.5927 | 691,579 | +0.01(+2.19%) |
Mar 14, 2022 | 0.6299 | 0.6299 | 0.5783 | 0.5800 | 944,577 | -0.05(-8.34%) |
Mar 11, 2022 | 0.6600 | 0.6699 | 0.6230 | 0.6328 | 936,462 | -0.01(-0.83%) |
Mar 10, 2022 | 0.6400 | 0.6599 | 0.6300 | 0.6381 | 725,814 | -0.02(-2.40%) |
Mar 09, 2022 | 0.6417 | 0.6538 | 0.6100 | 0.6538 | 643,019 | -0.02(-2.48%) |
Mar 08, 2022 | 0.6310 | 0.6704 | 0.6187 | 0.6704 | 2,394,936 | +0.05(+7.69%) |
Mar 07, 2022 | 0.6100 | 0.6348 | 0.6049 | 0.6225 | 1,201,603 | +0.03(+4.25%) |
Mar 04, 2022 | 0.6187 | 0.6199 | 0.5827 | 0.5971 | 967,005 | -0.02(-3.65%) |
Mar 03, 2022 | 0.6094 | 0.6200 | 0.5940 | 0.6197 | 885,440 | +0.01(+1.61%) |
Mar 02, 2022 | 0.6057 | 0.6187 | 0.5899 | 0.6099 | 509,197 | -0.01(-1.63%) |