Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.6997 | 0.7212 | 0.6050 | 0.6839 | 57,939 | +0.08(+13.98%) |
May 27, 2022 | 0.6673 | 0.6673 | 0.5795 | 0.6000 | 52,650 | -0.10(-14.29%) |
May 26, 2022 | 0.7000 | 0.7000 | 0.6529 | 0.7000 | 45,775 | +0.01(+1.10%) |
May 25, 2022 | 0.6282 | 0.6924 | 0.6105 | 0.6924 | 16,150 | +0.14(+24.78%) |
May 24, 2022 | 0.5000 | 0.5550 | 0.5000 | 0.5549 | 34,702 | +0.01(+1.95%) |
May 23, 2022 | 0.6142 | 0.6142 | 0.5423 | 0.5443 | 30,255 | -0.04(-6.94%) |
May 20, 2022 | 0.5478 | 0.5849 | 0.5478 | 0.5849 | 5,024 | +0.00(+0.00%) |
May 19, 2022 | 0.5500 | 0.5859 | 0.5400 | 0.5849 | 65,091 | -0.04(-5.81%) |
May 18, 2022 | 0.5670 | 0.6257 | 0.5400 | 0.6210 | 36,896 | -0.01(-1.43%) |
May 17, 2022 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | 2,850 | +0.04(+7.05%) |
May 16, 2022 | 0.5421 | 0.6270 | 0.5400 | 0.5885 | 7,593 | +0.04(+7.00%) |
May 13, 2022 | 0.5550 | 0.5700 | 0.5500 | 0.5500 | 23,073 | -0.01(-0.90%) |
May 12, 2022 | 0.5143 | 0.5797 | 0.5143 | 0.5550 | 28,945 | -0.01(-0.89%) |
May 11, 2022 | 0.6227 | 0.6227 | 0.5500 | 0.5600 | 13,810 | -0.04(-6.65%) |
May 10, 2022 | 0.5700 | 0.5999 | 0.5525 | 0.5999 | 11,130 | +0.05(+9.07%) |
May 09, 2022 | 0.6000 | 0.6000 | 0.5400 | 0.5500 | 121,038 | -0.08(-12.86%) |
May 06, 2022 | 0.6200 | 0.6527 | 0.6184 | 0.6312 | 27,579 | -0.04(-5.79%) |
May 05, 2022 | 0.6800 | 0.7090 | 0.6700 | 0.6700 | 16,689 | -0.02(-2.19%) |
May 04, 2022 | 0.7351 | 0.7351 | 0.6843 | 0.6850 | 16,370 | -0.02(-2.82%) |
May 03, 2022 | 0.7300 | 0.7468 | 0.6950 | 0.7049 | 32,954 | +0.02(+3.21%) |
May 02, 2022 | 0.7492 | 0.7492 | 0.6830 | 0.6830 | 21,975 | -0.07(-8.93%) |
Apr 29, 2022 | 0.7491 | 0.7500 | 0.7004 | 0.7500 | 58,774 | +0.03(+4.17%) |
Apr 28, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 5,760 | -0.00(-0.12%) |
Apr 27, 2022 | 0.7260 | 0.7260 | 0.6756 | 0.7209 | 94,885 | +0.06(+9.23%) |
Apr 26, 2022 | 0.7203 | 0.7203 | 0.6514 | 0.6600 | 91,736 | -0.03(-3.65%) |
Apr 25, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6850 | 198,593 | -0.11(-14.27%) |
Apr 22, 2022 | 0.7700 | 0.7990 | 0.7500 | 0.7990 | 66,015 | +0.01(+1.60%) |
Apr 21, 2022 | 0.8337 | 0.8337 | 0.7600 | 0.7864 | 62,440 | +0.02(+2.13%) |
Apr 20, 2022 | 0.8000 | 0.8341 | 0.7691 | 0.7700 | 71,397 | -0.08(-9.41%) |
Apr 19, 2022 | 0.8441 | 0.8500 | 0.8154 | 0.8500 | 27,534 | +0.00(+0.00%) |
Apr 18, 2022 | 0.8222 | 0.8500 | 0.7770 | 0.8500 | 31,510 | +0.05(+6.38%) |
Apr 14, 2022 | 0.8464 | 0.8464 | 0.7900 | 0.7990 | 85,908 | -0.03(-3.91%) |
Apr 13, 2022 | 0.8000 | 0.8438 | 0.7832 | 0.8315 | 134,436 | +0.01(+1.28%) |
Apr 12, 2022 | 0.8390 | 0.8390 | 0.7942 | 0.8210 | 119,894 | -0.08(-8.78%) |
Apr 11, 2022 | 0.7940 | 0.9011 | 0.7940 | 0.9000 | 139,706 | +0.14(+18.42%) |
Apr 08, 2022 | 0.8000 | 0.8000 | 0.7558 | 0.7600 | 1,835 | -0.02(-2.51%) |
Apr 07, 2022 | 0.7650 | 0.7796 | 0.7600 | 0.7796 | 27,375 | +0.02(+3.19%) |
Apr 06, 2022 | 0.7500 | 0.7555 | 0.7100 | 0.7555 | 112,996 | -0.00(-0.09%) |
Apr 05, 2022 | 0.7928 | 0.7928 | 0.7057 | 0.7562 | 369,953 | -0.08(-9.98%) |
Apr 04, 2022 | 0.7188 | 0.8660 | 0.7188 | 0.8400 | 131,905 | +0.18(+26.51%) |
Apr 01, 2022 | 0.6800 | 0.6800 | 0.6358 | 0.6640 | 221,054 | -0.02(-2.35%) |
Mar 31, 2022 | 0.6876 | 0.6877 | 0.6500 | 0.6800 | 160,417 | -0.01(-2.16%) |
Mar 30, 2022 | 0.6928 | 0.6950 | 0.6348 | 0.6950 | 151,015 | -0.01(-1.73%) |
Mar 29, 2022 | 0.6681 | 0.7072 | 0.6400 | 0.7072 | 153,115 | -0.01(-1.02%) |
Mar 28, 2022 | 0.7182 | 0.7182 | 0.7100 | 0.7145 | 152,359 | +0.03(+4.60%) |
Mar 25, 2022 | 0.6666 | 0.6831 | 0.6663 | 0.6831 | 150,746 | +0.04(+5.45%) |
Mar 24, 2022 | 0.6591 | 0.6591 | 0.6138 | 0.6478 | 337,198 | +0.09(+15.66%) |
Mar 23, 2022 | 0.5758 | 0.5758 | 0.5601 | 0.5601 | 10,165 | +0.01(+1.84%) |
Mar 22, 2022 | 0.5300 | 0.5636 | 0.5300 | 0.5500 | 87,755 | +0.04(+7.84%) |
Mar 21, 2022 | 0.4870 | 0.5300 | 0.4870 | 0.5100 | 104,675 | -0.01(-1.45%) |
Mar 18, 2022 | 0.4976 | 0.5175 | 0.4900 | 0.5175 | 17,773 | +0.02(+3.52%) |
Mar 17, 2022 | 0.4743 | 0.4999 | 0.4743 | 0.4999 | 61,630 | +0.01(+2.35%) |
Mar 16, 2022 | 0.4839 | 0.4884 | 0.4512 | 0.4884 | 62,725 | +0.02(+3.72%) |
Mar 15, 2022 | 0.4522 | 0.4709 | 0.4469 | 0.4709 | 42,640 | -0.02(-4.98%) |
Mar 14, 2022 | 0.4611 | 0.5300 | 0.4611 | 0.4956 | 12,177 | -0.00(-0.48%) |
Mar 11, 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4980 | 56,961 | -0.03(-4.91%) |
Mar 10, 2022 | 0.5320 | 0.5320 | 0.5000 | 0.5237 | 150,445 | -0.03(-4.78%) |
Mar 09, 2022 | 0.4835 | 0.5500 | 0.4835 | 0.5500 | 75,433 | +0.07(+13.75%) |
Mar 08, 2022 | 0.4836 | 0.5434 | 0.4805 | 0.4835 | 26,952 | +0.02(+4.43%) |
Mar 07, 2022 | 0.5021 | 0.5144 | 0.4513 | 0.4630 | 85,910 | -0.06(-11.81%) |
Mar 04, 2022 | 0.5005 | 0.5553 | 0.5005 | 0.5250 | 226,561 | -0.04(-7.89%) |
Mar 03, 2022 | 0.5500 | 0.5939 | 0.5500 | 0.5700 | 21,495 | +0.03(+5.56%) |
Mar 02, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 24,234 | -0.03(-4.98%) |