Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4900 | 0.5000 | 0.4746 | 0.4787 | 727,590 | -0.02(-3.16%) |
May 27, 2022 | 0.4940 | 0.5003 | 0.4700 | 0.4943 | 652,874 | +0.00(+0.57%) |
May 26, 2022 | 0.4953 | 0.5000 | 0.4750 | 0.4915 | 731,828 | -0.01(-1.31%) |
May 25, 2022 | 0.5000 | 0.5126 | 0.4836 | 0.4980 | 883,259 | -0.00(-0.50%) |
May 24, 2022 | 0.4753 | 0.5200 | 0.4501 | 0.5005 | 921,188 | +0.02(+4.42%) |
May 23, 2022 | 0.5000 | 0.5000 | 0.4550 | 0.4793 | 407,158 | -0.00(-0.85%) |
May 20, 2022 | 0.5123 | 0.5200 | 0.4600 | 0.4834 | 638,574 | -0.01(-2.17%) |
May 19, 2022 | 0.4600 | 0.5500 | 0.4400 | 0.4941 | 1,001,592 | +0.04(+9.48%) |
May 18, 2022 | 0.4900 | 0.4904 | 0.4500 | 0.4513 | 505,789 | -0.05(-9.85%) |
May 17, 2022 | 0.4854 | 0.5040 | 0.4794 | 0.5006 | 607,726 | +0.03(+6.28%) |
May 16, 2022 | 0.4500 | 0.5150 | 0.4507 | 0.4710 | 1,700,091 | -0.00(-0.55%) |
May 13, 2022 | 0.5000 | 0.5121 | 0.4674 | 0.4736 | 792,854 | -0.03(-5.30%) |
May 12, 2022 | 0.4892 | 0.5001 | 0.4701 | 0.5001 | 371,472 | +0.00(+0.50%) |
May 11, 2022 | 0.5200 | 0.5223 | 0.4529 | 0.4976 | 672,888 | -0.01(-2.41%) |
May 10, 2022 | 0.4500 | 0.5350 | 0.4523 | 0.5099 | 649,445 | +0.04(+9.35%) |
May 09, 2022 | 0.4719 | 0.4863 | 0.4329 | 0.4663 | 755,378 | -0.02(-3.82%) |
May 06, 2022 | 0.5250 | 0.5265 | 0.4800 | 0.4848 | 768,803 | -0.04(-6.91%) |
May 05, 2022 | 0.5300 | 0.5440 | 0.5100 | 0.5208 | 559,331 | -0.03(-5.21%) |
May 04, 2022 | 0.5500 | 0.5723 | 0.5000 | 0.5494 | 812,437 | -0.01(-1.86%) |
May 03, 2022 | 0.5200 | 0.6400 | 0.5050 | 0.5598 | 2,465,847 | +0.06(+11.40%) |
May 02, 2022 | 0.4600 | 0.5090 | 0.4585 | 0.5025 | 794,881 | +0.02(+4.69%) |
Apr 29, 2022 | 0.5000 | 0.5298 | 0.4800 | 0.4800 | 702,177 | -0.03(-6.65%) |
Apr 28, 2022 | 0.5200 | 0.5400 | 0.4801 | 0.5142 | 836,185 | -0.01(-1.15%) |
Apr 27, 2022 | 0.5392 | 0.5454 | 0.5200 | 0.5202 | 517,965 | -0.03(-4.71%) |
Apr 26, 2022 | 0.5955 | 0.6284 | 0.5380 | 0.5459 | 687,653 | -0.05(-8.82%) |
Apr 25, 2022 | 0.6200 | 0.6230 | 0.5829 | 0.5987 | 596,053 | -0.01(-2.43%) |
Apr 22, 2022 | 0.6178 | 0.6664 | 0.6030 | 0.6136 | 654,183 | -0.03(-4.42%) |
Apr 21, 2022 | 0.6500 | 0.6940 | 0.6030 | 0.6420 | 1,219,413 | +0.00(+0.33%) |
Apr 20, 2022 | 0.6800 | 0.6864 | 0.6349 | 0.6399 | 1,080,311 | -0.04(-6.05%) |
Apr 19, 2022 | 0.6601 | 0.6900 | 0.6601 | 0.6811 | 608,842 | +0.02(+2.31%) |
Apr 18, 2022 | 0.7700 | 0.7829 | 0.6622 | 0.6657 | 889,002 | -0.11(-13.75%) |
Apr 14, 2022 | 0.7402 | 0.8400 | 0.7400 | 0.7718 | 859,474 | +0.03(+4.65%) |
Apr 13, 2022 | 0.6865 | 0.7698 | 0.6800 | 0.7375 | 1,057,840 | +0.05(+6.78%) |
Apr 12, 2022 | 0.6999 | 0.7086 | 0.6600 | 0.6907 | 791,140 | -0.03(-3.94%) |
Apr 11, 2022 | 0.7500 | 0.7600 | 0.6599 | 0.7190 | 856,157 | -0.03(-4.39%) |
Apr 08, 2022 | 0.8305 | 0.8376 | 0.7500 | 0.7520 | 862,931 | -0.08(-9.45%) |
Apr 07, 2022 | 0.8416 | 0.8607 | 0.8300 | 0.8305 | 536,151 | -0.01(-0.73%) |
Apr 06, 2022 | 0.8699 | 0.8700 | 0.8301 | 0.8366 | 414,865 | -0.03(-3.32%) |
Apr 05, 2022 | 0.8993 | 0.9150 | 0.8529 | 0.8653 | 276,376 | -0.04(-4.81%) |
Apr 04, 2022 | 0.8500 | 0.9190 | 0.8500 | 0.9090 | 696,230 | +0.06(+7.14%) |
Apr 01, 2022 | 0.9000 | 0.9834 | 0.8366 | 0.8484 | 1,048,672 | +0.02(+2.28%) |
Mar 31, 2022 | 0.8700 | 0.8798 | 0.8130 | 0.8295 | 576,628 | -0.03(-3.71%) |
Mar 30, 2022 | 0.8800 | 0.9115 | 0.8500 | 0.8615 | 350,725 | -0.03(-3.46%) |
Mar 29, 2022 | 0.8597 | 0.9100 | 0.8597 | 0.8924 | 555,032 | +0.04(+4.51%) |
Mar 28, 2022 | 0.9030 | 0.9481 | 0.8300 | 0.8539 | 943,234 | -0.05(-5.52%) |
Mar 25, 2022 | 0.9900 | 1.010 | 0.9001 | 0.9038 | 779,879 | -0.10(-9.61%) |
Mar 24, 2022 | 1.000 | 1.200 | 0.9887 | 0.9999 | 1,793,731 | +0.02(+2.10%) |
Mar 23, 2022 | 0.9700 | 1.000 | 0.9400 | 0.9793 | 723,249 | -0.01(-1.31%) |
Mar 22, 2022 | 0.9202 | 1.010 | 0.9100 | 0.9923 | 1,337,301 | +0.07(+7.15%) |
Mar 21, 2022 | 0.8800 | 0.9326 | 0.8700 | 0.9261 | 1,086,012 | -0.02(-2.52%) |
Mar 18, 2022 | 0.9400 | 0.9900 | 0.8800 | 0.9500 | 1,619,488 | -0.01(-1.11%) |
Mar 17, 2022 | 0.9200 | 1.010 | 0.8903 | 0.9607 | 944,803 | +0.00(+0.07%) |
Mar 16, 2022 | 0.8605 | 0.9600 | 0.8422 | 0.9600 | 726,729 | +0.10(+12.28%) |
Mar 15, 2022 | 0.8500 | 0.8800 | 0.8310 | 0.8550 | 386,746 | +0.01(+1.42%) |
Mar 14, 2022 | 0.9162 | 0.9162 | 0.8300 | 0.8430 | 529,594 | -0.05(-5.60%) |
Mar 11, 2022 | 0.9393 | 0.9406 | 0.8832 | 0.8930 | 600,655 | -0.03(-3.52%) |
Mar 10, 2022 | 0.9800 | 0.9900 | 0.9187 | 0.9256 | 500,671 | -0.07(-7.44%) |
Mar 09, 2022 | 0.8900 | 1.020 | 0.8855 | 1.000 | 841,189 | +0.11(+12.41%) |
Mar 08, 2022 | 0.8334 | 0.9439 | 0.8001 | 0.8896 | 628,136 | +0.04(+4.66%) |
Mar 07, 2022 | 0.8157 | 0.8549 | 0.7800 | 0.8500 | 643,020 | +0.03(+3.66%) |
Mar 04, 2022 | 0.9400 | 0.9700 | 0.8060 | 0.8200 | 1,414,207 | -0.15(-15.19%) |
Mar 03, 2022 | 0.8600 | 1.120 | 0.8243 | 0.9669 | 4,487,167 | +0.13(+15.16%) |
Mar 02, 2022 | 0.8100 | 0.8558 | 0.8072 | 0.8396 | 564,864 | +0.02(+2.39%) |