Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.4200 | 0.4277 | 0.4030 | 0.4100 | 1,707,259 | -0.02(-3.53%) |
May 27, 2022 | 0.3930 | 0.4297 | 0.3901 | 0.4250 | 1,911,761 | +0.02(+4.94%) |
May 26, 2022 | 0.4080 | 0.4180 | 0.3830 | 0.4050 | 2,692,976 | +0.02(+4.17%) |
May 25, 2022 | 0.3700 | 0.4020 | 0.3618 | 0.3888 | 2,968,959 | +0.03(+7.34%) |
May 24, 2022 | 0.3800 | 0.3801 | 0.3511 | 0.3622 | 1,087,791 | -0.03(-7.13%) |
May 23, 2022 | 0.3900 | 0.4070 | 0.3700 | 0.3900 | 1,900,394 | +0.01(+2.47%) |
May 20, 2022 | 0.4107 | 0.4297 | 0.3660 | 0.3806 | 2,031,193 | -0.03(-6.85%) |
May 19, 2022 | 0.3803 | 0.4740 | 0.3600 | 0.4086 | 6,389,789 | +0.04(+12.28%) |
May 18, 2022 | 0.3860 | 0.3954 | 0.3600 | 0.3639 | 1,534,200 | -0.02(-5.43%) |
May 17, 2022 | 0.4000 | 0.4100 | 0.3700 | 0.3848 | 2,131,412 | -0.01(-3.53%) |
May 16, 2022 | 0.4220 | 0.4335 | 0.3823 | 0.3989 | 3,231,440 | +0.00(+1.22%) |
May 13, 2022 | 0.3900 | 0.4253 | 0.3711 | 0.3941 | 1,999,472 | +0.02(+6.08%) |
May 12, 2022 | 0.3600 | 0.3950 | 0.3401 | 0.3715 | 2,087,767 | +0.01(+3.14%) |
May 11, 2022 | 0.3651 | 0.3849 | 0.3600 | 0.3602 | 1,949,678 | -0.00(-1.29%) |
May 10, 2022 | 0.4200 | 0.4250 | 0.3500 | 0.3649 | 3,438,082 | -0.04(-10.85%) |
May 09, 2022 | 0.5000 | 0.5086 | 0.4041 | 0.4093 | 2,621,303 | -0.10(-19.76%) |
May 06, 2022 | 0.5214 | 0.5402 | 0.5001 | 0.5101 | 2,182,894 | -0.06(-11.29%) |
May 05, 2022 | 0.6116 | 0.6300 | 0.5663 | 0.5750 | 927,512 | -0.06(-9.05%) |
May 04, 2022 | 0.6360 | 0.6397 | 0.6000 | 0.6322 | 1,102,211 | +0.00(+0.51%) |
May 03, 2022 | 0.6200 | 0.6410 | 0.6017 | 0.6290 | 1,748,454 | +0.01(+1.45%) |
May 02, 2022 | 0.6000 | 0.6394 | 0.5850 | 0.6200 | 1,271,268 | +0.02(+3.33%) |
Apr 29, 2022 | 0.6059 | 0.6180 | 0.5840 | 0.6000 | 1,766,513 | -0.01(-1.32%) |
Apr 28, 2022 | 0.6400 | 0.6598 | 0.5820 | 0.6080 | 2,767,932 | -0.03(-5.16%) |
Apr 27, 2022 | 0.6700 | 0.6701 | 0.6410 | 0.6411 | 2,042,417 | -0.03(-4.64%) |
Apr 26, 2022 | 0.7000 | 0.7399 | 0.6660 | 0.6723 | 1,797,859 | -0.07(-9.41%) |
Apr 25, 2022 | 0.6811 | 0.8238 | 0.6720 | 0.7421 | 6,356,437 | +0.06(+9.36%) |
Apr 22, 2022 | 0.7000 | 0.7187 | 0.6638 | 0.6786 | 944,830 | -0.01(-1.65%) |
Apr 21, 2022 | 0.7300 | 0.7400 | 0.6637 | 0.6900 | 2,491,959 | -0.03(-4.02%) |
Apr 20, 2022 | 0.7600 | 0.7647 | 0.7130 | 0.7189 | 2,515,771 | -0.06(-8.14%) |
Apr 19, 2022 | 0.7508 | 0.8500 | 0.7508 | 0.7826 | 1,954,954 | -0.01(-0.94%) |
Apr 18, 2022 | 0.8600 | 0.8800 | 0.7650 | 0.7900 | 2,771,721 | -0.07(-8.63%) |
Apr 14, 2022 | 0.9193 | 0.9193 | 0.8500 | 0.8646 | 967,635 | -0.06(-6.42%) |
Apr 13, 2022 | 0.8810 | 0.9869 | 0.8700 | 0.9239 | 2,179,233 | +0.05(+5.44%) |
Apr 12, 2022 | 0.9000 | 0.9300 | 0.8600 | 0.8762 | 1,243,425 | -0.02(-2.28%) |
Apr 11, 2022 | 0.9300 | 0.9401 | 0.8900 | 0.8966 | 828,187 | -0.03(-3.73%) |
Apr 08, 2022 | 0.9700 | 0.9858 | 0.9020 | 0.9313 | 1,371,681 | -0.03(-2.99%) |
Apr 07, 2022 | 0.9700 | 0.9799 | 0.9100 | 0.9600 | 1,097,613 | -0.00(-0.18%) |
Apr 06, 2022 | 1.000 | 1.000 | 0.9500 | 0.9617 | 1,231,372 | -0.06(-5.72%) |
Apr 05, 2022 | 1.000 | 1.040 | 1.000 | 1.020 | 1,411,407 | -0.02(-1.92%) |
Apr 04, 2022 | 1.020 | 1.050 | 1.000 | 1.040 | 1,800,951 | +0.04(+4.00%) |
Apr 01, 2022 | 0.9500 | 1.050 | 0.9400 | 1.000 | 2,719,182 | +0.06(+6.93%) |
Mar 31, 2022 | 0.9900 | 0.9999 | 0.9320 | 0.9352 | 1,963,810 | -0.09(-9.20%) |
Mar 30, 2022 | 1.030 | 1.090 | 1.010 | 1.030 | 2,986,660 | -0.01(-0.96%) |
Mar 29, 2022 | 1.000 | 1.050 | 0.9600 | 1.040 | 2,239,139 | +0.04(+4.00%) |
Mar 28, 2022 | 0.9155 | 1.070 | 0.8878 | 1.000 | 6,311,039 | +0.09(+9.85%) |
Mar 25, 2022 | 1.020 | 1.030 | 0.9050 | 0.9103 | 3,939,932 | -0.14(-13.30%) |
Mar 24, 2022 | 1.070 | 1.070 | 1.000 | 1.050 | 3,446,266 | +0.03(+2.94%) |
Mar 23, 2022 | 1.070 | 1.100 | 1.000 | 1.020 | 7,827,791 | -0.12(-10.53%) |
Mar 22, 2022 | 1.090 | 1.330 | 1.060 | 1.140 | 26,648,992 | +0.13(+12.87%) |
Mar 21, 2022 | 0.9100 | 1.050 | 0.8300 | 1.010 | 23,477,694 | +0.09(+10.33%) |
Mar 18, 2022 | 0.8400 | 0.9249 | 0.8101 | 0.9154 | 3,891,520 | +0.09(+10.56%) |
Mar 17, 2022 | 0.7900 | 0.8490 | 0.7800 | 0.8280 | 3,855,800 | +0.08(+11.13%) |
Mar 16, 2022 | 0.7200 | 0.7801 | 0.7200 | 0.7451 | 2,599,573 | +0.03(+3.99%) |
Mar 15, 2022 | 0.7200 | 0.7370 | 0.7000 | 0.7165 | 1,203,951 | -0.00(-0.67%) |
Mar 14, 2022 | 0.7700 | 0.7682 | 0.7100 | 0.7213 | 1,951,078 | -0.03(-4.29%) |
Mar 11, 2022 | 0.7930 | 0.7990 | 0.7205 | 0.7536 | 1,879,432 | -0.02(-2.74%) |
Mar 10, 2022 | 0.8100 | 0.7700 | 0.7748 | 1,654,399 | -0.04(-4.89%) | |
Mar 09, 2022 | 0.8900 | 0.8890 | 0.8000 | 0.8146 | 4,298,105 | -0.06(-6.83%) |
Mar 08, 2022 | 0.7570 | 1.090 | 0.6806 | 0.8743 | 14,528,150 | +0.12(+15.48%) |
Mar 07, 2022 | 0.7720 | 0.8100 | 0.7377 | 0.7571 | 2,196,958 | -0.04(-5.03%) |
Mar 04, 2022 | 0.8164 | 0.8400 | 0.7915 | 0.7972 | 999,328 | -0.02(-2.70%) |
Mar 03, 2022 | 0.9300 | 0.9376 | 0.8105 | 0.8193 | 1,726,083 | -0.09(-9.97%) |
Mar 02, 2022 | 0.9100 | 0.9300 | 0.8750 | 0.9100 | 1,276,547 | +0.02(+2.24%) |