Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4110 | 0.4300 | 0.3829 | 0.3902 | 869,463 | -0.04(-9.23%) |
Apr 28, 2022 | 0.4133 | 0.4345 | 0.4050 | 0.4299 | 311,671 | +0.01(+2.33%) |
Apr 27, 2022 | 0.4200 | 0.4515 | 0.4006 | 0.4201 | 288,769 | -0.01(-2.30%) |
Apr 26, 2022 | 0.4374 | 0.4500 | 0.4230 | 0.4300 | 369,386 | -0.01(-2.27%) |
Apr 25, 2022 | 0.4645 | 0.4880 | 0.4100 | 0.4400 | 472,120 | -0.02(-5.09%) |
Apr 22, 2022 | 0.4578 | 0.4997 | 0.4578 | 0.4636 | 414,712 | -0.00(-0.81%) |
Apr 21, 2022 | 0.4903 | 0.5019 | 0.4539 | 0.4674 | 436,717 | -0.03(-5.59%) |
Apr 20, 2022 | 0.4957 | 0.5049 | 0.4913 | 0.4951 | 204,430 | -0.00(-0.80%) |
Apr 19, 2022 | 0.4917 | 0.5053 | 0.4802 | 0.4991 | 263,925 | +0.00(+0.75%) |
Apr 18, 2022 | 0.5067 | 0.5111 | 0.4752 | 0.4954 | 374,579 | -0.01(-2.54%) |
Apr 14, 2022 | 0.5060 | 0.5243 | 0.5025 | 0.5083 | 193,796 | -0.00(-0.33%) |
Apr 13, 2022 | 0.5020 | 0.5600 | 0.5020 | 0.5100 | 456,696 | +0.01(+2.12%) |
Apr 12, 2022 | 0.5226 | 0.5339 | 0.4800 | 0.4994 | 591,415 | -0.01(-1.11%) |
Apr 11, 2022 | 0.5401 | 0.5480 | 0.5000 | 0.5050 | 888,433 | -0.05(-8.18%) |
Apr 08, 2022 | 0.5550 | 0.5550 | 0.5400 | 0.5500 | 444,696 | +0.01(+1.85%) |
Apr 07, 2022 | 0.5400 | 0.5555 | 0.5216 | 0.5400 | 582,840 | +0.00(+0.90%) |
Apr 06, 2022 | 0.5684 | 0.5785 | 0.5310 | 0.5352 | 640,808 | -0.03(-5.31%) |
Apr 05, 2022 | 0.5832 | 0.6237 | 0.5512 | 0.5652 | 1,222,547 | -0.02(-4.20%) |
Apr 04, 2022 | 0.6120 | 0.6120 | 0.5736 | 0.5900 | 633,840 | -0.01(-1.67%) |
Apr 01, 2022 | 0.6400 | 0.6400 | 0.5702 | 0.6000 | 1,890,699 | -0.05(-6.98%) |
Mar 31, 2022 | 0.5850 | 0.7000 | 0.5728 | 0.6450 | 4,137,928 | +0.07(+12.17%) |
Mar 30, 2022 | 0.5605 | 0.6098 | 0.5530 | 0.5750 | 1,509,239 | +0.01(+2.66%) |
Mar 29, 2022 | 0.5644 | 0.5786 | 0.5450 | 0.5601 | 653,692 | -0.01(-0.97%) |
Mar 28, 2022 | 0.5663 | 0.5993 | 0.5519 | 0.5656 | 585,230 | -0.01(-2.31%) |
Mar 25, 2022 | 0.5638 | 0.5950 | 0.5500 | 0.5790 | 1,228,949 | -0.01(-1.61%) |
Mar 24, 2022 | 0.5500 | 0.5950 | 0.5444 | 0.5885 | 1,134,188 | +0.04(+7.00%) |
Mar 23, 2022 | 0.5700 | 0.5799 | 0.5400 | 0.5500 | 627,580 | -0.00(-0.65%) |
Mar 22, 2022 | 0.5511 | 0.5700 | 0.5344 | 0.5536 | 556,244 | -0.01(-1.14%) |
Mar 21, 2022 | 0.5150 | 0.5800 | 0.5110 | 0.5600 | 928,770 | +0.04(+7.49%) |
Mar 18, 2022 | 0.5132 | 0.5689 | 0.5132 | 0.5210 | 876,896 | -0.00(-0.93%) |
Mar 17, 2022 | 0.5200 | 0.5260 | 0.5050 | 0.5259 | 412,894 | +0.03(+6.67%) |
Mar 16, 2022 | 0.5300 | 0.5500 | 0.4930 | 0.4930 | 874,926 | -0.04(-7.00%) |
Mar 15, 2022 | 0.5683 | 0.5700 | 0.5111 | 0.5301 | 976,216 | +0.01(+1.63%) |
Mar 14, 2022 | 0.5900 | 0.6089 | 0.5200 | 0.5216 | 1,493,048 | -0.08(-13.51%) |
Mar 11, 2022 | 0.6615 | 0.6880 | 0.5700 | 0.6031 | 3,114,821 | -0.10(-13.62%) |
Mar 10, 2022 | 0.6000 | 0.7000 | 0.5900 | 0.6982 | 4,826,936 | +0.09(+14.93%) |
Mar 09, 2022 | 0.6100 | 0.6289 | 0.5642 | 0.6075 | 2,185,660 | -0.02(-3.53%) |
Mar 08, 2022 | 0.5777 | 0.7024 | 0.5530 | 0.6297 | 7,484,442 | +0.10(+18.81%) |
Mar 07, 2022 | 0.4842 | 0.5500 | 0.4580 | 0.5300 | 3,178,458 | +0.06(+12.74%) |
Mar 04, 2022 | 0.4531 | 0.5100 | 0.4510 | 0.4701 | 1,652,591 | +0.02(+4.21%) |
Mar 03, 2022 | 0.4600 | 0.4686 | 0.4500 | 0.4511 | 270,237 | -0.02(-3.65%) |
Mar 02, 2022 | 0.4700 | 0.4852 | 0.4601 | 0.4682 | 277,503 | +0.01(+1.78%) |
Mar 01, 2022 | 0.5000 | 0.5279 | 0.4516 | 0.4600 | 910,027 | -0.02(-5.15%) |
Feb 28, 2022 | 0.4281 | 0.5198 | 0.4281 | 0.4850 | 2,844,305 | +0.06(+14.12%) |
Feb 25, 2022 | 0.4250 | 0.4390 | 0.4250 | 0.4250 | 161,491 | +0.00(+0.95%) |
Feb 24, 2022 | 0.4100 | 0.4350 | 0.4050 | 0.4210 | 565,377 | -0.02(-3.44%) |
Feb 23, 2022 | 0.4500 | 0.4500 | 0.4204 | 0.4360 | 231,342 | +0.01(+1.40%) |
Feb 22, 2022 | 0.4400 | 0.4469 | 0.4100 | 0.4300 | 460,255 | -0.02(-5.08%) |
Feb 18, 2022 | 0.4530 | 0 | -0.00(-0.29%) | |||
Feb 17, 2022 | 0.4500 | 0.4550 | 0.4300 | 0.4543 | 255,368 | +0.01(+3.04%) |
Feb 16, 2022 | 0.4200 | 0.4870 | 0.4200 | 0.4409 | 521,380 | +0.02(+5.00%) |
Feb 15, 2022 | 0.4010 | 0.4295 | 0.4010 | 0.4199 | 259,670 | +0.02(+4.71%) |
Feb 14, 2022 | 0.4030 | 0.4207 | 0.4000 | 0.4010 | 306,801 | -0.01(-1.33%) |
Feb 11, 2022 | 0.4265 | 0.4300 | 0.4064 | 0.4064 | 307,891 | -0.00(-0.90%) |
Feb 10, 2022 | 0.4400 | 0.4500 | 0.4050 | 0.4101 | 342,054 | -0.03(-6.69%) |
Feb 09, 2022 | 0.4650 | 0.4650 | 0.4253 | 0.4395 | 379,663 | +0.02(+5.42%) |
Feb 08, 2022 | 0.4250 | 0.4421 | 0.4101 | 0.4169 | 225,362 | +0.00(+0.26%) |
Feb 07, 2022 | 0.4200 | 0.4580 | 0.4156 | 0.4158 | 325,518 | -0.02(-3.64%) |
Feb 04, 2022 | 0.4293 | 0.4348 | 0.4150 | 0.4315 | 176,677 | +0.02(+4.18%) |
Feb 03, 2022 | 0.4300 | 0.4050 | 0.4142 | 428,224 | -0.02(-5.02%) | |
Feb 02, 2022 | 0.4557 | 0.4700 | 0.4302 | 0.4361 | 315,526 | -0.02(-4.15%) |