Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5526 | 0.5700 | 0.5526 | 0.5590 | 345,427 | +0.03(+5.47%) |
May 27, 2022 | 0.5163 | 0.5300 | 0.5123 | 0.5300 | 1,265,145 | +0.01(+1.44%) |
May 26, 2022 | 0.5055 | 0.5257 | 0.4910 | 0.5225 | 1,123,523 | +0.02(+4.52%) |
May 25, 2022 | 0.4994 | 0.5162 | 0.4900 | 0.4999 | 281,108 | -0.01(-1.79%) |
May 24, 2022 | 0.5100 | 0.5200 | 0.4850 | 0.5090 | 279,880 | +0.00(+0.00%) |
May 23, 2022 | 0.5030 | 0.5200 | 0.4961 | 0.5090 | 848,782 | +0.02(+4.09%) |
May 20, 2022 | 0.5000 | 0.5080 | 0.4800 | 0.4890 | 280,997 | -0.00(-0.20%) |
May 19, 2022 | 0.4685 | 0.5024 | 0.4679 | 0.4900 | 575,572 | +0.02(+4.48%) |
May 18, 2022 | 0.4850 | 0.4900 | 0.4537 | 0.4690 | 912,443 | -0.02(-3.48%) |
May 17, 2022 | 0.4632 | 0.4910 | 0.4632 | 0.4859 | 538,591 | +0.03(+5.63%) |
May 16, 2022 | 0.4600 | 0.4745 | 0.4500 | 0.4600 | 275,983 | -0.02(-4.35%) |
May 13, 2022 | 0.4164 | 0.4850 | 0.4164 | 0.4809 | 1,048,414 | +0.05(+11.86%) |
May 12, 2022 | 0.4400 | 0.4499 | 0.3955 | 0.4299 | 3,244,317 | -0.03(-5.93%) |
May 11, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4570 | 1,186,891 | -0.02(-3.55%) |
May 10, 2022 | 0.4600 | 0.5270 | 0.4564 | 0.4738 | 537,491 | +0.02(+4.25%) |
May 09, 2022 | 0.5236 | 0.5400 | 0.4545 | 0.4545 | 1,493,330 | -0.05(-10.00%) |
May 06, 2022 | 0.5180 | 0.5428 | 0.5000 | 0.5050 | 1,352,687 | -0.04(-8.01%) |
May 05, 2022 | 0.5600 | 0.5799 | 0.5380 | 0.5490 | 958,966 | -0.01(-2.14%) |
May 04, 2022 | 0.5894 | 0.5894 | 0.5450 | 0.5610 | 395,502 | +0.00(+0.18%) |
May 03, 2022 | 0.5475 | 0.5684 | 0.5401 | 0.5600 | 791,017 | +0.02(+4.61%) |
May 02, 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5353 | 938,228 | -0.04(-7.71%) |
Apr 29, 2022 | 0.5760 | 0.6023 | 0.5600 | 0.5800 | 371,029 | +0.02(+2.65%) |
Apr 28, 2022 | 0.5600 | 0.5744 | 0.5400 | 0.5650 | 878,298 | -0.02(-3.42%) |
Apr 27, 2022 | 0.5410 | 0.5850 | 0.5410 | 0.5850 | 797,783 | +0.03(+4.84%) |
Apr 26, 2022 | 0.5750 | 0.5840 | 0.5560 | 0.5580 | 758,921 | +0.01(+1.36%) |
Apr 25, 2022 | 0.5587 | 0.5789 | 0.5451 | 0.5505 | 2,284,238 | -0.04(-6.54%) |
Apr 22, 2022 | 0.6175 | 0.6175 | 0.5700 | 0.5890 | 1,132,610 | -0.04(-5.61%) |
Apr 21, 2022 | 0.6800 | 0.6900 | 0.6220 | 0.6240 | 1,355,394 | -0.05(-7.21%) |
Apr 20, 2022 | 0.6800 | 0.6850 | 0.6401 | 0.6725 | 1,261,268 | -0.01(-1.82%) |
Apr 19, 2022 | 0.6810 | 0.7109 | 0.6800 | 0.6850 | 404,706 | -0.00(-0.72%) |
Apr 18, 2022 | 0.7300 | 0.7300 | 0.6631 | 0.6900 | 655,521 | -0.01(-1.72%) |
Apr 14, 2022 | 0.6716 | 0.7100 | 0.6716 | 0.7021 | 887,084 | +0.03(+4.32%) |
Apr 13, 2022 | 0.6400 | 0.6800 | 0.6300 | 0.6730 | 1,621,904 | +0.05(+8.18%) |
Apr 12, 2022 | 0.6300 | 0.6500 | 0.6200 | 0.6221 | 1,610,993 | -0.01(-2.19%) |
Apr 11, 2022 | 0.6600 | 0.6900 | 0.6200 | 0.6360 | 2,357,278 | -0.02(-3.34%) |
Apr 08, 2022 | 0.6490 | 0.6971 | 0.6490 | 0.6580 | 1,543,759 | +0.03(+5.26%) |
Apr 07, 2022 | 0.6119 | 0.6350 | 0.5949 | 0.6251 | 3,382,120 | +0.03(+5.34%) |
Apr 06, 2022 | 0.5493 | 0.5975 | 0.5493 | 0.5934 | 944,387 | -0.00(-0.69%) |
Apr 05, 2022 | 0.5774 | 0.6300 | 0.5748 | 0.5975 | 1,167,550 | -0.01(-1.01%) |
Apr 04, 2022 | 0.5900 | 0.6100 | 0.5900 | 0.6036 | 836,252 | -0.01(-1.05%) |
Apr 01, 2022 | 0.6000 | 0.6250 | 0.5900 | 0.6100 | 1,536,799 | +0.02(+2.52%) |
Mar 30, 2022 | 0.5950 | 0 | +0.01(+1.73%) | |||
Mar 29, 2022 | 0.5950 | 0.6000 | 0.5712 | 0.5849 | 1,059,537 | -0.01(-0.88%) |
Mar 28, 2022 | 0.6160 | 0.6400 | 0.5620 | 0.5901 | 1,055,919 | -0.04(-6.33%) |
Mar 25, 2022 | 0.6450 | 0.6450 | 0.6100 | 0.6300 | 1,232,985 | -0.01(-1.56%) |
Mar 24, 2022 | 0.6215 | 0.6450 | 0.6013 | 0.6400 | 907,019 | +0.01(+1.25%) |
Mar 23, 2022 | 0.6099 | 0.6530 | 0.6099 | 0.6321 | 1,258,270 | -0.01(-1.48%) |
Mar 22, 2022 | 0.6626 | 0.6626 | 0.6350 | 0.6416 | 982,692 | +0.00(+0.23%) |
Mar 21, 2022 | 0.6615 | 0.6615 | 0.6325 | 0.6401 | 1,034,013 | +0.01(+1.20%) |
Mar 18, 2022 | 0.6070 | 0.6400 | 0.6070 | 0.6325 | 425,712 | +0.00(+0.41%) |
Mar 17, 2022 | 0.5700 | 0.6300 | 0.5700 | 0.6299 | 926,093 | +0.06(+10.51%) |
Mar 16, 2022 | 0.5900 | 0.5900 | 0.5620 | 0.5700 | 646,249 | +0.01(+1.42%) |
Mar 15, 2022 | 0.5900 | 0.5973 | 0.5500 | 0.5620 | 1,784,674 | -0.03(-4.75%) |
Mar 14, 2022 | 0.6100 | 0.6190 | 0.5600 | 0.5900 | 2,094,535 | -0.03(-5.22%) |
Mar 11, 2022 | 0.6750 | 0.6762 | 0.6100 | 0.6225 | 1,012,123 | -0.03(-4.22%) |
Mar 10, 2022 | 0.6400 | 0.6566 | 0.6300 | 0.6499 | 1,786,295 | +0.03(+4.82%) |
Mar 09, 2022 | 0.5917 | 0.6300 | 0.5711 | 0.6200 | 4,704,784 | +0.06(+11.11%) |
Mar 08, 2022 | 0.5500 | 0.5800 | 0.5260 | 0.5580 | 5,593,791 | -0.00(-0.37%) |
Mar 07, 2022 | 0.5925 | 0.5925 | 0.5393 | 0.5601 | 2,020,268 | -0.01(-1.74%) |
Mar 04, 2022 | 0.5400 | 0.5870 | 0.5150 | 0.5700 | 3,537,560 | -0.06(-9.24%) |
Mar 03, 2022 | 0.6620 | 0.6620 | 0.6055 | 0.6280 | 790,653 | +0.00(+0.06%) |
Mar 02, 2022 | 0.6300 | 0.6353 | 0.6000 | 0.6276 | 524,422 | +0.01(+2.21%) |