Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5439 | 0.5874 | 0.5370 | 0.5760 | 450,278 | +0.03(+4.73%) |
Apr 28, 2022 | 0.6300 | 0.6449 | 0.4200 | 0.5500 | 2,295,034 | -0.06(-10.34%) |
Apr 27, 2022 | 0.6550 | 0.6600 | 0.6126 | 0.6134 | 535,507 | -0.01(-1.00%) |
Apr 26, 2022 | 0.7200 | 0.7250 | 0.6036 | 0.6196 | 1,154,260 | -0.09(-12.73%) |
Apr 25, 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 440,183 | -0.01(-1.65%) |
Apr 22, 2022 | 0.7500 | 0.7650 | 0.7200 | 0.7219 | 397,005 | -0.01(-1.11%) |
Apr 21, 2022 | 0.7500 | 0.7600 | 0.7206 | 0.7300 | 611,304 | -0.02(-2.93%) |
Apr 20, 2022 | 0.7700 | 0.7849 | 0.7450 | 0.7520 | 429,478 | -0.04(-4.69%) |
Apr 19, 2022 | 0.7780 | 0.8100 | 0.7700 | 0.7890 | 1,165,656 | +0.01(+1.41%) |
Apr 18, 2022 | 0.8100 | 0.8100 | 0.7700 | 0.7780 | 689,010 | -0.03(-3.34%) |
Apr 14, 2022 | 0.8100 | 0.8100 | 0.7700 | 0.8049 | 569,755 | -0.00(-0.21%) |
Apr 13, 2022 | 0.7300 | 0.8066 | 0.7129 | 0.8066 | 873,174 | +0.09(+12.03%) |
Apr 12, 2022 | 0.7239 | 0.7379 | 0.7100 | 0.7200 | 424,969 | +0.00(+0.11%) |
Apr 11, 2022 | 0.7644 | 0.7644 | 0.7100 | 0.7192 | 740,596 | -0.03(-3.79%) |
Apr 08, 2022 | 0.8000 | 0.8000 | 0.7400 | 0.7475 | 774,647 | -0.05(-6.56%) |
Apr 07, 2022 | 0.7700 | 0.8100 | 0.7715 | 0.8000 | 483,647 | -0.02(-2.44%) |
Apr 06, 2022 | 0.8100 | 0.8200 | 0.7800 | 0.8200 | 967,935 | +0.01(+1.00%) |
Apr 05, 2022 | 0.8800 | 0.8800 | 0.8000 | 0.8119 | 1,001,046 | -0.07(-7.74%) |
Apr 04, 2022 | 0.8800 | 0.8800 | 0.8502 | 0.8800 | 812,555 | +0.01(+1.15%) |
Apr 01, 2022 | 0.8300 | 0.8700 | 0.8210 | 0.8700 | 821,017 | +0.05(+6.49%) |
Mar 31, 2022 | 0.8000 | 0.8200 | 0.7816 | 0.8170 | 1,419,804 | +0.02(+2.12%) |
Mar 30, 2022 | 0.8000 | 0.8069 | 0.7700 | 0.8000 | 763,833 | +0.01(+0.70%) |
Mar 29, 2022 | 0.7800 | 0.8000 | 0.7501 | 0.7944 | 1,041,599 | +0.02(+3.17%) |
Mar 28, 2022 | 0.7368 | 0.7700 | 0.7350 | 0.7700 | 368,280 | +0.04(+4.76%) |
Mar 25, 2022 | 0.7900 | 0.7900 | 0.7000 | 0.7350 | 867,555 | -0.03(-3.43%) |
Mar 24, 2022 | 0.8000 | 0.8087 | 0.7380 | 0.7611 | 1,068,714 | -0.01(-1.16%) |
Mar 23, 2022 | 0.8100 | 0.8147 | 0.7360 | 0.7700 | 1,029,575 | -0.04(-4.93%) |
Mar 22, 2022 | 0.8300 | 0.8300 | 0.7800 | 0.8099 | 899,771 | -0.00(-0.01%) |
Mar 21, 2022 | 0.8100 | 0.8350 | 0.8001 | 0.8100 | 559,355 | -0.01(-1.18%) |
Mar 18, 2022 | 0.8400 | 0.8400 | 0.7600 | 0.8197 | 1,383,087 | -0.02(-1.88%) |
Mar 17, 2022 | 0.8200 | 0.8354 | 0.8000 | 0.8354 | 255,894 | +0.02(+1.88%) |
Mar 16, 2022 | 0.8200 | 0.8300 | 0.7900 | 0.8200 | 583,872 | +0.04(+4.57%) |
Mar 15, 2022 | 0.7885 | 0.8000 | 0.7750 | 0.7842 | 239,484 | +0.00(+0.54%) |
Mar 14, 2022 | 0.7800 | 0.8199 | 0.7738 | 0.7800 | 309,202 | -0.01(-1.28%) |
Mar 11, 2022 | 0.8200 | 0.8350 | 0.7900 | 0.7901 | 238,363 | -0.01(-0.93%) |
Mar 10, 2022 | 0.8100 | 0.8100 | 0.7901 | 0.7975 | 213,766 | -0.02(-2.18%) |
Mar 09, 2022 | 0.7900 | 0.8299 | 0.7940 | 0.8153 | 353,786 | +0.02(+2.61%) |
Mar 08, 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7946 | 663,883 | -0.00(-0.30%) |
Mar 07, 2022 | 0.9000 | 0.8999 | 0.7900 | 0.7970 | 915,925 | -0.10(-10.95%) |
Mar 04, 2022 | 0.9200 | 0.9200 | 0.8820 | 0.8950 | 258,023 | -0.03(-2.73%) |
Mar 03, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9201 | 399,258 | -0.02(-2.59%) |
Mar 02, 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9446 | 283,193 | +0.01(+0.73%) |
Mar 01, 2022 | 0.9000 | 0.9400 | 0.8850 | 0.9378 | 308,583 | +0.04(+4.29%) |
Feb 28, 2022 | 0.9100 | 0.9100 | 0.8766 | 0.8992 | 506,345 | -0.01(-1.00%) |
Feb 25, 2022 | 0.9200 | 0.9350 | 0.8900 | 0.9083 | 635,834 | -0.01(-0.99%) |
Feb 24, 2022 | 0.9200 | 0.9250 | 0.8620 | 0.9174 | 914,369 | -0.04(-4.35%) |
Feb 23, 2022 | 1.000 | 1.010 | 0.9400 | 0.9591 | 711,529 | -0.04(-3.66%) |
Feb 22, 2022 | 1.020 | 1.030 | 0.9800 | 0.9955 | 771,753 | -0.04(-4.28%) |
Feb 18, 2022 | 1.040 | 0 | -0.01(-0.95%) | |||
Feb 17, 2022 | 1.050 | 1.065 | 1.035 | 1.050 | 488,851 | -0.01(-0.94%) |
Feb 16, 2022 | 1.090 | 1.110 | 1.050 | 1.060 | 689,473 | -0.02(-1.85%) |
Feb 15, 2022 | 1.080 | 1.088 | 1.060 | 1.080 | 641,855 | +0.02(+1.89%) |
Feb 14, 2022 | 1.080 | 1.100 | 1.040 | 1.060 | 385,164 | +0.00(+0.00%) |
Feb 11, 2022 | 1.130 | 1.160 | 1.050 | 1.060 | 679,768 | -0.06(-5.36%) |
Feb 10, 2022 | 1.050 | 1.150 | 1.040 | 1.120 | 1,349,792 | +0.06(+5.66%) |
Feb 09, 2022 | 1.040 | 1.140 | 1.040 | 1.060 | 1,269,813 | +0.02(+1.92%) |
Feb 08, 2022 | 1.070 | 1.070 | 1.000 | 1.040 | 457,370 | -0.05(-4.59%) |
Feb 07, 2022 | 1.020 | 1.100 | 1.010 | 1.090 | 519,292 | +0.05(+4.81%) |
Feb 04, 2022 | 1.050 | 1.050 | 1.010 | 1.040 | 480,855 | -0.01(-0.95%) |
Feb 03, 2022 | 1.050 | 1.050 | 462,389 | -0.04(-3.67%) | ||
Feb 02, 2022 | 1.120 | 1.130 | 1.050 | 1.090 | 592,878 | -0.02(-1.80%) |