Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4500 | 0.4650 | 0.4400 | 0.4507 | 106,370 | +0.00(+0.16%) |
May 27, 2022 | 0.4609 | 0.4609 | 0.4400 | 0.4500 | 60,651 | -0.02(-4.26%) |
May 26, 2022 | 0.4335 | 0.4800 | 0.4335 | 0.4700 | 365,700 | +0.01(+2.17%) |
May 25, 2022 | 0.4230 | 0.4700 | 0.4230 | 0.4600 | 410,956 | +0.01(+1.77%) |
May 24, 2022 | 0.4430 | 0.4588 | 0.4430 | 0.4520 | 216,173 | +0.01(+1.46%) |
May 23, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4455 | 161,967 | -0.01(-3.13%) |
May 20, 2022 | 0.4280 | 0.4599 | 0.4280 | 0.4599 | 492,576 | +0.02(+4.95%) |
May 19, 2022 | 0.4500 | 0.4600 | 0.4344 | 0.4382 | 236,070 | +0.01(+2.62%) |
May 18, 2022 | 0.4550 | 0.4575 | 0.4199 | 0.4270 | 507,780 | -0.03(-7.29%) |
May 17, 2022 | 0.4279 | 0.4618 | 0.4256 | 0.4606 | 868,274 | +0.04(+8.30%) |
May 16, 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4253 | 258,079 | -0.02(-3.45%) |
May 13, 2022 | 0.4023 | 0.4435 | 0.4023 | 0.4405 | 575,439 | +0.02(+4.88%) |
May 12, 2022 | 0.4205 | 0.4205 | 0.3824 | 0.4200 | 441,657 | +0.00(+0.77%) |
May 11, 2022 | 0.4100 | 0.4416 | 0.4000 | 0.4168 | 368,240 | -0.01(-1.47%) |
May 10, 2022 | 0.4120 | 0.4484 | 0.4100 | 0.4230 | 417,803 | -0.01(-1.17%) |
May 09, 2022 | 0.4643 | 0.4828 | 0.4156 | 0.4280 | 887,869 | -0.04(-7.92%) |
May 06, 2022 | 0.4700 | 0.4720 | 0.4569 | 0.4648 | 139,779 | +0.00(+0.50%) |
May 05, 2022 | 0.4919 | 0.5000 | 0.4600 | 0.4625 | 203,017 | -0.02(-5.09%) |
May 04, 2022 | 0.4621 | 0.5000 | 0.4560 | 0.4873 | 574,614 | +0.01(+1.52%) |
May 03, 2022 | 0.5060 | 0.5201 | 0.4640 | 0.4800 | 250,542 | -0.01(-1.64%) |
May 02, 2022 | 0.4832 | 0.5050 | 0.4800 | 0.4880 | 183,764 | -0.01(-2.22%) |
Apr 29, 2022 | 0.5109 | 0.5243 | 0.4931 | 0.4991 | 241,404 | -0.01(-1.56%) |
Apr 28, 2022 | 0.4650 | 0.5070 | 0.4650 | 0.5070 | 88,762 | +0.04(+7.62%) |
Apr 27, 2022 | 0.4755 | 0.4911 | 0.4670 | 0.4711 | 287,007 | -0.01(-2.87%) |
Apr 26, 2022 | 0.5000 | 0.5100 | 0.4826 | 0.4850 | 175,173 | -0.03(-5.05%) |
Apr 25, 2022 | 0.5200 | 0.5269 | 0.4861 | 0.5108 | 586,862 | -0.03(-5.41%) |
Apr 22, 2022 | 0.5600 | 0.5700 | 0.5200 | 0.5400 | 894,338 | -0.03(-5.66%) |
Apr 21, 2022 | 0.5661 | 0.5830 | 0.5476 | 0.5724 | 479,683 | +0.01(+2.21%) |
Apr 20, 2022 | 0.5690 | 0.5756 | 0.5511 | 0.5600 | 105,678 | +0.00(+0.83%) |
Apr 19, 2022 | 0.5563 | 0.5785 | 0.5450 | 0.5554 | 161,480 | -0.02(-2.83%) |
Apr 18, 2022 | 0.5500 | 0.5780 | 0.5301 | 0.5716 | 1,164,633 | +0.00(+0.12%) |
Apr 14, 2022 | 0.5219 | 0.5710 | 0.5200 | 0.5709 | 2,277,161 | +0.03(+5.72%) |
Apr 13, 2022 | 0.5241 | 0.5540 | 0.5241 | 0.5400 | 328,577 | -0.01(-1.82%) |
Apr 12, 2022 | 0.5800 | 0.5800 | 0.5393 | 0.5500 | 163,639 | +0.00(+0.73%) |
Apr 11, 2022 | 0.5529 | 0.5529 | 0.5356 | 0.5460 | 220,819 | +0.00(+0.18%) |
Apr 08, 2022 | 0.5044 | 0.5560 | 0.4939 | 0.5450 | 1,616,759 | +0.05(+9.00%) |
Apr 07, 2022 | 0.4600 | 0.5019 | 0.4600 | 0.5000 | 653,357 | +0.04(+8.70%) |
Apr 06, 2022 | 0.4826 | 0.4906 | 0.4546 | 0.4600 | 390,355 | -0.02(-4.17%) |
Apr 05, 2022 | 0.5000 | 0.5100 | 0.4721 | 0.4800 | 122,654 | -0.02(-4.00%) |
Apr 04, 2022 | 0.5060 | 0.5110 | 0.4876 | 0.5000 | 329,305 | +0.00(+0.73%) |
Apr 01, 2022 | 0.4900 | 0.5049 | 0.4886 | 0.4964 | 557,966 | +0.01(+1.33%) |
Mar 31, 2022 | 0.4963 | 0.4979 | 0.4851 | 0.4899 | 42,079 | -0.00(-0.12%) |
Mar 30, 2022 | 0.4825 | 0.4980 | 0.4716 | 0.4905 | 168,190 | +0.03(+5.99%) |
Mar 29, 2022 | 0.4601 | 0.4824 | 0.4570 | 0.4628 | 273,242 | -0.01(-2.90%) |
Mar 28, 2022 | 0.5092 | 0.5092 | 0.4662 | 0.4766 | 486,682 | -0.03(-5.79%) |
Mar 25, 2022 | 0.5340 | 0.5340 | 0.5000 | 0.5059 | 203,355 | +0.00(+0.18%) |
Mar 24, 2022 | 0.5000 | 0.5060 | 0.4973 | 0.5050 | 266,792 | +0.01(+1.59%) |
Mar 23, 2022 | 0.4783 | 0.5050 | 0.4780 | 0.4971 | 441,746 | +0.02(+3.97%) |
Mar 22, 2022 | 0.4770 | 0.4800 | 0.4684 | 0.4781 | 212,254 | +0.00(+0.25%) |
Mar 21, 2022 | 0.4800 | 0.5000 | 0.4560 | 0.4769 | 619,113 | +0.01(+1.77%) |
Mar 18, 2022 | 0.4680 | 0.4789 | 0.4576 | 0.4686 | 349,078 | +0.01(+1.43%) |
Mar 17, 2022 | 0.4599 | 0.4771 | 0.4544 | 0.4620 | 547,284 | +0.01(+2.67%) |
Mar 16, 2022 | 0.4497 | 0.4600 | 0.4375 | 0.4500 | 260,937 | +0.00(+0.78%) |
Mar 15, 2022 | 0.4685 | 0.4685 | 0.4411 | 0.4465 | 436,935 | -0.01(-2.51%) |
Mar 14, 2022 | 0.4910 | 0.4910 | 0.4499 | 0.4580 | 670,158 | -0.00(-0.22%) |
Mar 11, 2022 | 0.4650 | 0.4735 | 0.4549 | 0.4590 | 319,263 | -0.01(-2.34%) |
Mar 10, 2022 | 0.4430 | 0.4792 | 0.4430 | 0.4700 | 203,289 | +0.01(+2.17%) |
Mar 09, 2022 | 0.4584 | 0.4731 | 0.4390 | 0.4600 | 431,447 | -0.01(-2.42%) |
Mar 08, 2022 | 0.4784 | 0.4980 | 0.4700 | 0.4714 | 1,258,214 | -0.01(-1.15%) |
Mar 07, 2022 | 0.4691 | 0.4800 | 0.4600 | 0.4769 | 2,386,221 | +0.03(+5.56%) |
Mar 04, 2022 | 0.4265 | 0.4600 | 0.4150 | 0.4518 | 1,893,569 | +0.03(+7.93%) |
Mar 03, 2022 | 0.4166 | 0.4194 | 0.4146 | 0.4186 | 115,525 | +0.01(+1.60%) |
Mar 02, 2022 | 0.4120 | 0.4288 | 0.4096 | 0.4120 | 342,797 | -0.01(-1.90%) |