Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4068 | 0.4243 | 0.3835 | 0.3864 | 327,378 | -0.02(-5.43%) |
Apr 28, 2022 | 0.4177 | 0.4271 | 0.3881 | 0.4085 | 313,544 | -0.01(-2.20%) |
Apr 27, 2022 | 0.4178 | 0.4275 | 0.4085 | 0.4177 | 200,092 | -0.00(-1.08%) |
Apr 26, 2022 | 0.4364 | 0.4364 | 0.4179 | 0.4223 | 283,823 | -0.00(-1.13%) |
Apr 25, 2022 | 0.4271 | 0.4617 | 0.3955 | 0.4271 | 399,701 | -0.02(-3.42%) |
Apr 22, 2022 | 0.4636 | 0.4636 | 0.4271 | 0.4422 | 494,575 | -0.01(-2.78%) |
Apr 21, 2022 | 0.4735 | 0.4875 | 0.4549 | 0.4549 | 239,755 | -0.02(-3.98%) |
Apr 20, 2022 | 0.4683 | 0.5091 | 0.4683 | 0.4737 | 281,499 | -0.01(-1.88%) |
Apr 19, 2022 | 0.4461 | 0.4861 | 0.4461 | 0.4828 | 382,805 | +0.02(+4.97%) |
Apr 18, 2022 | 0.4643 | 0.4809 | 0.4461 | 0.4600 | 196,359 | -0.00(-0.90%) |
Apr 14, 2022 | 0.5014 | 0.5091 | 0.4480 | 0.4642 | 557,828 | -0.03(-6.47%) |
Apr 13, 2022 | 0.5202 | 0.5338 | 0.4792 | 0.4963 | 423,575 | -0.01(-2.57%) |
Apr 12, 2022 | 0.5200 | 0.5432 | 0.4938 | 0.5094 | 440,747 | -0.01(-1.15%) |
Apr 11, 2022 | 0.5624 | 0.5721 | 0.5123 | 0.5153 | 464,399 | -0.05(-8.26%) |
Apr 08, 2022 | 0.5823 | 0.5823 | 0.5520 | 0.5617 | 288,570 | +0.00(+0.20%) |
Apr 07, 2022 | 0.6035 | 0.6128 | 0.5478 | 0.5606 | 1,208,373 | -0.02(-4.22%) |
Apr 06, 2022 | 0.5664 | 0.6035 | 0.5582 | 0.5853 | 600,398 | +0.01(+1.50%) |
Apr 05, 2022 | 0.5801 | 0.5942 | 0.5617 | 0.5767 | 473,708 | +0.00(+0.39%) |
Apr 04, 2022 | 0.5292 | 0.6023 | 0.5292 | 0.5745 | 777,121 | +0.04(+6.67%) |
Apr 01, 2022 | 0.5385 | 0.5663 | 0.5237 | 0.5385 | 883,295 | +0.01(+1.22%) |
Mar 31, 2022 | 0.5385 | 0.5632 | 0.5305 | 0.5320 | 392,855 | -0.01(-1.83%) |
Mar 30, 2022 | 0.5605 | 0.5664 | 0.5385 | 0.5420 | 451,000 | -0.02(-2.72%) |
Mar 29, 2022 | 0.5571 | 0.5756 | 0.5385 | 0.5571 | 518,661 | +0.01(+2.06%) |
Mar 28, 2022 | 0.5850 | 0.5850 | 0.5385 | 0.5459 | 951,849 | -0.02(-3.56%) |
Mar 25, 2022 | 0.6221 | 0.6237 | 0.5571 | 0.5660 | 1,133,891 | -0.05(-8.44%) |
Mar 24, 2022 | 0.6675 | 0.6963 | 0.6141 | 0.6182 | 1,969,226 | -0.05(-7.53%) |
Mar 23, 2022 | 0.6128 | 0.6945 | 0.5850 | 0.6685 | 3,206,450 | +0.06(+9.09%) |
Mar 22, 2022 | 0.6314 | 0.6500 | 0.5803 | 0.6128 | 1,963,876 | +0.01(+1.54%) |
Mar 21, 2022 | 0.5385 | 0.6407 | 0.5108 | 0.6035 | 3,845,179 | +0.07(+13.32%) |
Mar 18, 2022 | 0.5257 | 0.5476 | 0.5015 | 0.5326 | 549,962 | +0.02(+4.22%) |
Mar 17, 2022 | 0.5107 | 0.5460 | 0.4955 | 0.5110 | 858,575 | +0.00(+0.75%) |
Mar 16, 2022 | 0.4920 | 0.5292 | 0.4689 | 0.5072 | 589,446 | +0.02(+4.22%) |
Mar 15, 2022 | 0.5385 | 0.5435 | 0.4828 | 0.4867 | 803,457 | -0.06(-10.50%) |
Mar 14, 2022 | 0.5664 | 0.5835 | 0.5116 | 0.5438 | 1,259,237 | -0.03(-4.76%) |
Mar 11, 2022 | 0.5107 | 0.6023 | 0.4987 | 0.5710 | 3,403,749 | +0.07(+14.50%) |
Mar 10, 2022 | 0.5007 | 0.5061 | 0.4734 | 0.4987 | 789,865 | -0.00(-0.52%) |
Mar 09, 2022 | 0.5107 | 0.5200 | 0.4828 | 0.5013 | 1,229,453 | -0.02(-3.57%) |
Mar 08, 2022 | 0.4943 | 0.5292 | 0.4376 | 0.5199 | 6,601,395 | +0.07(+15.49%) |
Mar 07, 2022 | 0.3993 | 0.4643 | 0.3900 | 0.4501 | 3,430,665 | +0.06(+14.31%) |
Mar 04, 2022 | 0.4550 | 0.4661 | 0.3854 | 0.3938 | 4,522,865 | -0.09(-18.44%) |
Mar 03, 2022 | 0.4271 | 0.6695 | 0.4120 | 0.4828 | 17,568,100 | +0.08(+18.94%) |
Mar 02, 2022 | 0.4364 | 0.4364 | 0.3902 | 0.4059 | 1,307,079 | +0.00(+0.46%) |
Mar 01, 2022 | 0.5119 | 0.5119 | 0.3840 | 0.4041 | 4,494,377 | -0.12(-23.11%) |
Feb 28, 2022 | 0.3686 | 0.6351 | 0.3668 | 0.5255 | 14,234,030 | +0.17(+47.24%) |
Feb 25, 2022 | 0.3658 | 0.3760 | 0.3367 | 0.3569 | 955,777 | +0.01(+2.42%) |
Feb 24, 2022 | 0.3250 | 0.3900 | 0.3064 | 0.3485 | 1,980,601 | +0.02(+7.11%) |
Feb 23, 2022 | 0.3481 | 0.3528 | 0.3252 | 0.3253 | 282,210 | -0.02(-7.06%) |
Feb 22, 2022 | 0.3807 | 0.3807 | 0.3389 | 0.3500 | 497,533 | -0.03(-7.55%) |
Feb 18, 2022 | 0.3786 | 0 | +0.01(+3.71%) | |||
Feb 17, 2022 | 0.3747 | 0.3779 | 0.3650 | 0.3651 | 303,711 | -0.01(-3.39%) |
Feb 16, 2022 | 0.3872 | 0.3872 | 0.3552 | 0.3779 | 248,790 | -0.00(-0.73%) |
Feb 15, 2022 | 0.3528 | 0.3897 | 0.3435 | 0.3807 | 714,714 | +0.04(+11.26%) |
Feb 14, 2022 | 0.3584 | 0.3584 | 0.3398 | 0.3422 | 337,004 | -0.01(-3.43%) |
Feb 11, 2022 | 0.3798 | 0.3890 | 0.3528 | 0.3543 | 619,083 | -0.02(-4.65%) |
Feb 10, 2022 | 0.3807 | 0.3895 | 0.3621 | 0.3716 | 335,623 | -0.01(-2.27%) |
Feb 09, 2022 | 0.3714 | 0.3871 | 0.3592 | 0.3802 | 523,343 | +0.02(+5.84%) |
Feb 08, 2022 | 0.3714 | 0.3714 | 0.3482 | 0.3592 | 319,612 | -0.00(-0.03%) |
Feb 07, 2022 | 0.3807 | 0.3877 | 0.3539 | 0.3593 | 509,135 | -0.01(-3.25%) |
Feb 04, 2022 | 0.3714 | 0.3895 | 0.3529 | 0.3714 | 340,623 | +0.01(+3.92%) |
Feb 03, 2022 | 0.3807 | 0.3538 | 0.3574 | 405,282 | -0.03(-8.09%) | |
Feb 02, 2022 | 0.4085 | 0.4085 | 0.3714 | 0.3889 | 406,536 | -0.01(-2.92%) |