Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5317 | 0.5350 | 0.4852 | 0.4933 | 4,508,565 | +0.00(+0.51%) |
May 27, 2022 | 0.4500 | 0.4982 | 0.4300 | 0.4908 | 2,756,387 | +0.04(+8.51%) |
May 26, 2022 | 0.4048 | 0.4800 | 0.4048 | 0.4523 | 4,529,752 | +0.06(+14.51%) |
May 25, 2022 | 0.3900 | 0.4180 | 0.3920 | 0.3950 | 1,235,435 | +0.01(+1.28%) |
May 24, 2022 | 0.4400 | 0.4400 | 0.3879 | 0.3900 | 2,369,894 | -0.05(-11.56%) |
May 23, 2022 | 0.4540 | 0.4540 | 0.4216 | 0.4410 | 1,609,213 | +0.01(+3.16%) |
May 20, 2022 | 0.4500 | 0.4500 | 0.4141 | 0.4275 | 4,678,927 | -0.01(-3.30%) |
May 19, 2022 | 0.4500 | 0.4575 | 0.4374 | 0.4421 | 1,141,912 | +0.01(+2.58%) |
May 18, 2022 | 0.4559 | 0.4559 | 0.4300 | 0.4310 | 1,494,332 | -0.01(-2.97%) |
May 17, 2022 | 0.4865 | 0.5000 | 0.4415 | 0.4442 | 3,053,310 | -0.03(-5.49%) |
May 16, 2022 | 0.4800 | 0.4998 | 0.4700 | 0.4700 | 2,235,654 | +0.00(+0.00%) |
May 13, 2022 | 0.4700 | 0.5060 | 0.4650 | 0.4700 | 4,206,596 | +0.00(+0.00%) |
May 12, 2022 | 0.5000 | 0.5005 | 0.4300 | 0.4700 | 6,144,754 | -0.03(-6.37%) |
May 11, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5020 | 2,965,696 | -0.01(-1.99%) |
May 10, 2022 | 0.5670 | 0.5848 | 0.5114 | 0.5122 | 1,396,283 | -0.03(-5.15%) |
May 09, 2022 | 0.5954 | 0.5954 | 0.5260 | 0.5400 | 1,485,396 | -0.03(-5.43%) |
May 06, 2022 | 0.5629 | 0.5880 | 0.5505 | 0.5710 | 3,272,259 | -0.02(-3.22%) |
May 05, 2022 | 0.6000 | 0.6180 | 0.5801 | 0.5900 | 1,529,604 | -0.04(-5.90%) |
May 04, 2022 | 0.6294 | 0.6306 | 0.5801 | 0.6270 | 1,547,215 | +0.01(+1.93%) |
May 03, 2022 | 0.6277 | 0.6435 | 0.6011 | 0.6151 | 978,215 | -0.01(-1.55%) |
May 02, 2022 | 0.6165 | 0.6399 | 0.6020 | 0.6248 | 789,661 | +0.01(+1.64%) |
Apr 29, 2022 | 0.6371 | 0.6700 | 0.6131 | 0.6147 | 2,440,803 | +0.02(+3.48%) |
Apr 28, 2022 | 0.6100 | 0.6179 | 0.5628 | 0.5940 | 3,950,560 | +0.00(+0.17%) |
Apr 27, 2022 | 0.6000 | 0.6299 | 0.5830 | 0.5930 | 3,021,133 | -0.01(-1.50%) |
Apr 26, 2022 | 0.6000 | 0.6242 | 0.5800 | 0.6020 | 1,690,187 | -0.02(-3.53%) |
Apr 25, 2022 | 0.5900 | 0.6380 | 0.5817 | 0.6240 | 1,213,444 | +0.02(+4.00%) |
Apr 22, 2022 | 0.6200 | 0.6450 | 0.5830 | 0.6000 | 2,493,595 | -0.01(-1.80%) |
Apr 21, 2022 | 0.6500 | 0.6900 | 0.6100 | 0.6110 | 4,667,601 | -0.04(-6.83%) |
Apr 20, 2022 | 0.6700 | 0.6721 | 0.6250 | 0.6558 | 2,396,581 | -0.01(-2.08%) |
Apr 19, 2022 | 0.6713 | 0.6990 | 0.6551 | 0.6697 | 2,582,249 | +0.00(+0.57%) |
Apr 18, 2022 | 0.6600 | 0.6999 | 0.6600 | 0.6659 | 2,122,906 | -0.02(-3.49%) |
Apr 14, 2022 | 0.7100 | 0.7194 | 0.6805 | 0.6900 | 3,300,705 | -0.02(-3.06%) |
Apr 13, 2022 | 0.6968 | 0.7515 | 0.6950 | 0.7118 | 3,336,416 | +0.02(+2.42%) |
Apr 12, 2022 | 0.7500 | 0.7600 | 0.6900 | 0.6950 | 2,606,762 | -0.05(-6.31%) |
Apr 11, 2022 | 0.7100 | 0.7548 | 0.7048 | 0.7418 | 1,147,629 | -0.01(-1.36%) |
Apr 08, 2022 | 0.7400 | 0.7884 | 0.7400 | 0.7520 | 1,543,195 | +0.00(+0.23%) |
Apr 07, 2022 | 0.8100 | 0.8194 | 0.7266 | 0.7503 | 5,962,963 | -0.08(-10.08%) |
Apr 06, 2022 | 0.8170 | 0.8500 | 0.7974 | 0.8344 | 2,892,114 | +0.00(+0.23%) |
Apr 05, 2022 | 0.8111 | 0.9299 | 0.8000 | 0.8325 | 7,716,939 | -0.01(-1.27%) |
Apr 04, 2022 | 0.7169 | 0.9011 | 0.7050 | 0.8432 | 16,023,891 | +0.16(+23.13%) |
Apr 01, 2022 | 0.7195 | 0.7239 | 0.6700 | 0.6848 | 4,911,150 | -0.00(-0.25%) |
Mar 31, 2022 | 0.7194 | 0.7370 | 0.6600 | 0.6865 | 10,287,123 | -0.04(-5.32%) |
Mar 30, 2022 | 0.7200 | 0.7650 | 0.6800 | 0.7251 | 13,581,350 | +0.01(+1.05%) |
Mar 29, 2022 | 0.7500 | 0.7680 | 0.7110 | 0.7176 | 6,610,166 | -0.01(-0.84%) |
Mar 28, 2022 | 0.8000 | 0.8000 | 0.7096 | 0.7237 | 4,129,536 | -0.02(-2.52%) |
Mar 25, 2022 | 0.8400 | 0.8400 | 0.7366 | 0.7424 | 6,718,711 | -0.12(-14.00%) |
Mar 24, 2022 | 0.9200 | 0.9400 | 0.8310 | 0.8633 | 4,665,672 | -0.05(-5.19%) |
Mar 23, 2022 | 0.8967 | 0.9900 | 0.8700 | 0.9106 | 5,591,950 | +0.04(+4.73%) |
Mar 22, 2022 | 0.8800 | 0.9170 | 0.8530 | 0.8695 | 6,288,453 | +0.04(+4.38%) |
Mar 21, 2022 | 1.000 | 1.000 | 0.8200 | 0.8330 | 6,642,046 | -0.14(-14.13%) |
Mar 18, 2022 | 0.8100 | 1.065 | 0.7600 | 0.9701 | 14,589,080 | +0.18(+22.46%) |
Mar 17, 2022 | 0.7100 | 0.8280 | 0.7100 | 0.7922 | 3,841,943 | +0.01(+1.73%) |
Mar 16, 2022 | 0.7800 | 0.7887 | 0.7201 | 0.7787 | 14,205,347 | +0.14(+21.71%) |
Mar 15, 2022 | 0.6301 | 0.6848 | 0.6150 | 0.6398 | 7,890,809 | +0.03(+4.20%) |
Mar 14, 2022 | 0.6500 | 0.7591 | 0.6010 | 0.6140 | 14,782,342 | -0.06(-9.24%) |
Mar 11, 2022 | 0.8002 | 0.8300 | 0.6701 | 0.6765 | 19,169,916 | -0.07(-9.82%) |
Mar 10, 2022 | 1.070 | 1.070 | 0.7426 | 0.7502 | 24,059,148 | -0.49(-39.50%) |
Mar 09, 2022 | 1.300 | 1.320 | 1.170 | 1.240 | 4,827,957 | -0.07(-5.34%) |
Mar 08, 2022 | 1.080 | 1.350 | 1.030 | 1.310 | 4,789,312 | +0.19(+16.96%) |
Mar 07, 2022 | 1.180 | 1.210 | 1.080 | 1.120 | 6,164,451 | -0.09(-7.44%) |
Mar 04, 2022 | 1.280 | 1.310 | 1.190 | 1.210 | 2,796,990 | -0.10(-7.63%) |
Mar 03, 2022 | 1.350 | 1.350 | 1.290 | 1.310 | 1,721,353 | -0.01(-0.76%) |
Mar 02, 2022 | 1.330 | 1.360 | 1.290 | 1.320 | 3,413,675 | +0.00(+0.00%) |