Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5819 | 0.6001 | 0.5602 | 0.5816 | 235,036 | -0.01(-1.82%) |
May 27, 2022 | 0.5602 | 0.5950 | 0.5602 | 0.5924 | 215,849 | +0.01(+2.24%) |
May 26, 2022 | 0.5710 | 0.5800 | 0.5620 | 0.5794 | 121,771 | +0.02(+2.93%) |
May 25, 2022 | 0.5550 | 0.5700 | 0.5550 | 0.5629 | 77,479 | +0.01(+1.41%) |
May 24, 2022 | 0.6001 | 0.6001 | 0.5480 | 0.5551 | 206,056 | -0.03(-5.92%) |
May 23, 2022 | 0.5800 | 0.6120 | 0.5768 | 0.5900 | 334,796 | +0.03(+5.26%) |
May 20, 2022 | 0.5923 | 0.6000 | 0.5605 | 0.5605 | 423,472 | -0.03(-5.86%) |
May 19, 2022 | 0.5989 | 0.6094 | 0.5901 | 0.5954 | 888,900 | -0.01(-1.59%) |
May 18, 2022 | 0.6018 | 0.6250 | 0.6000 | 0.6050 | 324,485 | -0.01(-1.00%) |
May 17, 2022 | 0.6100 | 0.6200 | 0.5800 | 0.6111 | 1,231,679 | +0.01(+1.48%) |
May 16, 2022 | 0.5725 | 0.6101 | 0.5725 | 0.6022 | 352,026 | +0.03(+5.65%) |
May 13, 2022 | 0.5500 | 0.5735 | 0.5500 | 0.5700 | 461,003 | +0.02(+4.01%) |
May 12, 2022 | 0.5400 | 0.5600 | 0.5400 | 0.5480 | 382,129 | -0.01(-2.14%) |
May 11, 2022 | 0.5500 | 0.5800 | 0.5410 | 0.5600 | 481,761 | +0.01(+1.25%) |
May 10, 2022 | 0.5736 | 0.5898 | 0.5475 | 0.5531 | 963,787 | -0.03(-4.39%) |
May 09, 2022 | 0.6000 | 0.6099 | 0.5624 | 0.5785 | 935,935 | -0.03(-5.20%) |
May 06, 2022 | 0.6130 | 0.6200 | 0.5920 | 0.6102 | 449,391 | -0.00(-0.64%) |
May 05, 2022 | 0.6171 | 0.6200 | 0.6078 | 0.6141 | 187,457 | -0.01(-2.07%) |
May 04, 2022 | 0.6200 | 0.6300 | 0.6101 | 0.6271 | 287,398 | +0.01(+1.93%) |
May 03, 2022 | 0.6200 | 0.6328 | 0.6040 | 0.6152 | 270,760 | -0.00(-0.13%) |
May 02, 2022 | 0.6332 | 0.6369 | 0.6030 | 0.6160 | 491,725 | -0.02(-3.37%) |
Apr 29, 2022 | 0.6459 | 0.6500 | 0.6301 | 0.6375 | 455,750 | -0.01(-1.62%) |
Apr 28, 2022 | 0.6030 | 0.6480 | 0.6020 | 0.6480 | 778,320 | +0.04(+6.72%) |
Apr 27, 2022 | 0.6113 | 0.6470 | 0.6020 | 0.6072 | 1,181,052 | -0.01(-1.44%) |
Apr 26, 2022 | 0.5700 | 0.6198 | 0.5700 | 0.6161 | 1,477,817 | +0.04(+6.22%) |
Apr 25, 2022 | 0.5600 | 0.5848 | 0.5373 | 0.5800 | 727,060 | +0.02(+3.65%) |
Apr 22, 2022 | 0.5510 | 0.5709 | 0.5510 | 0.5596 | 311,049 | +0.01(+1.19%) |
Apr 21, 2022 | 0.5802 | 0.5825 | 0.5510 | 0.5530 | 707,249 | -0.03(-4.67%) |
Apr 20, 2022 | 0.5801 | 0.5887 | 0.5800 | 0.5801 | 170,050 | -0.00(-0.79%) |
Apr 19, 2022 | 0.5859 | 0.5890 | 0.5727 | 0.5847 | 230,809 | +0.01(+2.13%) |
Apr 18, 2022 | 0.5660 | 0.5800 | 0.5625 | 0.5725 | 105,995 | +0.00(+0.07%) |
Apr 14, 2022 | 0.5602 | 0.5900 | 0.5602 | 0.5721 | 329,139 | +0.00(+0.54%) |
Apr 13, 2022 | 0.5600 | 0.5700 | 0.5593 | 0.5690 | 212,218 | +0.01(+1.73%) |
Apr 12, 2022 | 0.5600 | 0.5700 | 0.5514 | 0.5593 | 266,217 | +0.01(+1.51%) |
Apr 11, 2022 | 0.5610 | 0.5700 | 0.5510 | 0.5510 | 219,125 | -0.01(-2.25%) |
Apr 08, 2022 | 0.5524 | 0.5650 | 0.5512 | 0.5637 | 167,517 | +0.01(+1.57%) |
Apr 07, 2022 | 0.5540 | 0.5603 | 0.5501 | 0.5550 | 331,608 | -0.01(-0.89%) |
Apr 06, 2022 | 0.5700 | 0.5700 | 0.5510 | 0.5600 | 308,034 | -0.01(-1.18%) |
Apr 05, 2022 | 0.5700 | 0.5748 | 0.5539 | 0.5667 | 367,581 | -0.01(-1.03%) |
Apr 04, 2022 | 0.5700 | 0.5800 | 0.5612 | 0.5726 | 340,370 | +0.00(+0.76%) |
Apr 01, 2022 | 0.5530 | 0.5800 | 0.5522 | 0.5683 | 997,008 | +0.02(+2.92%) |
Mar 31, 2022 | 0.5500 | 0.5649 | 0.5498 | 0.5522 | 227,614 | -0.01(-1.00%) |
Mar 30, 2022 | 0.5414 | 0.5600 | 0.5410 | 0.5578 | 382,761 | +0.01(+1.42%) |
Mar 29, 2022 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 250,514 | -0.01(-1.79%) |
Mar 28, 2022 | 0.5600 | 0.5600 | 0.5311 | 0.5600 | 424,365 | +0.01(+1.80%) |
Mar 25, 2022 | 0.5616 | 0.5690 | 0.5427 | 0.5501 | 286,795 | -0.01(-1.80%) |
Mar 24, 2022 | 0.5500 | 0.5689 | 0.5350 | 0.5602 | 525,471 | +0.01(+1.67%) |
Mar 23, 2022 | 0.5500 | 0.5766 | 0.5500 | 0.5510 | 335,098 | -0.01(-1.33%) |
Mar 22, 2022 | 0.5401 | 0.5589 | 0.5400 | 0.5584 | 382,340 | +0.02(+2.97%) |
Mar 21, 2022 | 0.5300 | 0.5518 | 0.5292 | 0.5423 | 439,978 | +0.04(+7.71%) |
Mar 18, 2022 | 0.5500 | 0.5590 | 0.5035 | 0.5035 | 742,914 | -0.06(-9.93%) |
Mar 17, 2022 | 0.5500 | 0.5590 | 0.5401 | 0.5590 | 341,059 | +0.02(+3.44%) |
Mar 16, 2022 | 0.5300 | 0.5529 | 0.5285 | 0.5404 | 559,084 | +0.02(+3.62%) |
Mar 15, 2022 | 0.5177 | 0.5498 | 0.5100 | 0.5215 | 312,864 | +0.00(+0.29%) |
Mar 14, 2022 | 0.5238 | 0.5325 | 0.5200 | 0.5200 | 224,087 | -0.01(-1.89%) |
Mar 11, 2022 | 0.5200 | 0.5402 | 0.5103 | 0.5300 | 173,206 | -0.00(-0.47%) |
Mar 10, 2022 | 0.5700 | 0.5693 | 0.5013 | 0.5325 | 684,062 | -0.03(-5.64%) |
Mar 09, 2022 | 0.5151 | 0.6086 | 0.5100 | 0.5643 | 673,079 | +0.04(+8.48%) |
Mar 08, 2022 | 0.5100 | 0.5250 | 0.5013 | 0.5202 | 1,056,433 | +0.01(+2.00%) |
Mar 07, 2022 | 0.5300 | 0.5456 | 0.5100 | 0.5100 | 717,166 | -0.02(-4.57%) |
Mar 04, 2022 | 0.5500 | 0.5600 | 0.5157 | 0.5344 | 551,705 | -0.00(-0.65%) |
Mar 03, 2022 | 0.5660 | 0.5700 | 0.5263 | 0.5379 | 345,544 | -0.03(-4.91%) |
Mar 02, 2022 | 0.5501 | 0.5690 | 0.5500 | 0.5657 | 301,455 | +0.02(+2.85%) |