Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2022 | 0.4150 | 0 | -0.02(-3.49%) | |||
May 20, 2022 | 0.4300 | 0 | +0.01(+2.38%) | |||
May 19, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 25,654 | +0.01(+1.20%) |
May 18, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,000 | -0.01(-1.19%) |
May 17, 2022 | 0.4500 | 0.4500 | 0.4150 | 0.4200 | 5,096 | +0.01(+1.20%) |
May 16, 2022 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 2,040 | -0.02(-4.60%) |
May 13, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 1,236 | +0.01(+2.35%) |
May 12, 2022 | 0.4800 | 0.4800 | 0.4000 | 0.4250 | 36,888 | -0.07(-13.27%) |
May 11, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,507 | -0.01(-2.00%) |
May 10, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 3,420 | +0.01(+2.04%) |
May 09, 2022 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | 32,079 | -0.05(-9.26%) |
May 06, 2022 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 10,500 | +0.00(+0.00%) |
May 05, 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 217,845 | -0.03(-5.26%) |
May 04, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 8,400 | -0.01(-1.72%) |
May 03, 2022 | 0.6400 | 0.6400 | 0.5400 | 0.5800 | 56,004 | -0.06(-9.38%) |
May 02, 2022 | 0.6200 | 0.7000 | 0.6200 | 0.6400 | 18,251 | +0.00(+0.00%) |
Apr 29, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,293 | -0.02(-3.03%) |
Apr 28, 2022 | 0.6300 | 0.6600 | 0.6000 | 0.6600 | 2,020 | +0.06(+10.00%) |
Apr 27, 2022 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 41,755 | -0.05(-7.69%) |
Apr 26, 2022 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 68,139 | +0.05(+8.33%) |
Apr 25, 2022 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 56,333 | -0.07(-10.45%) |
Apr 22, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 22,800 | -0.06(-8.22%) |
Apr 21, 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 15,372 | -0.02(-2.67%) |
Apr 20, 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 16,933 | +0.05(+7.14%) |
Apr 19, 2022 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 21,044 | -0.06(-7.89%) |
Apr 18, 2022 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 12,099 | -0.05(-6.17%) |
Apr 14, 2022 | 0.8100 | 0 | +0.06(+8.00%) | |||
Apr 13, 2022 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 7,285 | +0.03(+4.17%) |
Apr 12, 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,067 | +0.02(+2.86%) |
Apr 11, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 40,976 | -0.05(-6.67%) |
Apr 07, 2022 | 0.7500 | 0.7500 | 603 | +0.04(+5.63%) | ||
Apr 06, 2022 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | 59,465 | -0.04(-5.33%) |
Apr 05, 2022 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 119,616 | -0.05(-6.25%) |
Apr 04, 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 26,805 | -0.05(-5.88%) |
Apr 01, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,046 | +0.00(+0.00%) |
Mar 31, 2022 | 0.8400 | 0.8600 | 0.8000 | 0.8500 | 25,518 | +0.02(+2.41%) |
Mar 30, 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 19,586 | -0.05(-5.68%) |
Mar 29, 2022 | 0.8300 | 0.9000 | 0.8100 | 0.8800 | 110,300 | +0.05(+6.02%) |
Mar 28, 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 57,843 | -0.05(-5.68%) |
Mar 25, 2022 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 6,836 | -0.02(-2.22%) |
Mar 24, 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 12,192 | -0.03(-3.23%) |
Mar 23, 2022 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | 8,035 | -0.02(-2.11%) |
Mar 22, 2022 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 21,021 | +0.01(+1.06%) |
Mar 21, 2022 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 20,861 | +0.04(+4.44%) |
Mar 18, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 52,605 | +0.03(+3.45%) |
Mar 17, 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 6,118 | +0.04(+4.82%) |
Mar 16, 2022 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 17,105 | -0.07(-7.78%) |
Mar 14, 2022 | 0.9000 | 492 | -0.02(-2.17%) | |||
Mar 11, 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 66,527 | +0.02(+2.22%) |
Mar 10, 2022 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 26,873 | +0.01(+1.12%) |
Mar 09, 2022 | 0.9100 | 0.9400 | 0.8800 | 0.8900 | 22,720 | -0.03(-3.26%) |
Mar 08, 2022 | 0.8100 | 0.9200 | 0.7500 | 0.9200 | 110,966 | +0.07(+8.24%) |
Mar 07, 2022 | 0.9500 | 0.9900 | 0.8500 | 0.8500 | 86,307 | -0.10(-10.53%) |
Mar 04, 2022 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 7,522 | -0.05(-5.00%) |
Mar 03, 2022 | 0.9900 | 1.000 | 0.9900 | 1.000 | 18,557 | +0.01(+1.01%) |
Mar 02, 2022 | 1.000 | 1.000 | 0.9900 | 0.9900 | 55,461 | -0.01(-1.00%) |