Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5370 | 0.5370 | 0.4805 | 0.4805 | 122,251 | -0.02(-3.88%) |
Apr 28, 2022 | 0.4160 | 0.5300 | 0.4160 | 0.4999 | 341,423 | +0.08(+20.17%) |
Apr 27, 2022 | 0.4149 | 0.4238 | 0.4020 | 0.4160 | 39,122 | -0.01(-1.91%) |
Apr 26, 2022 | 0.4200 | 0.4248 | 0.4100 | 0.4241 | 82,655 | +0.01(+1.31%) |
Apr 25, 2022 | 0.4200 | 0.4230 | 0.3968 | 0.4186 | 149,273 | +0.01(+1.70%) |
Apr 22, 2022 | 0.4363 | 0.4386 | 0.4072 | 0.4116 | 170,862 | -0.02(-5.36%) |
Apr 21, 2022 | 0.4530 | 0.4539 | 0.4201 | 0.4349 | 135,711 | -0.01(-1.16%) |
Apr 20, 2022 | 0.4372 | 0.4584 | 0.4229 | 0.4400 | 31,993 | +0.02(+4.76%) |
Apr 19, 2022 | 0.4077 | 0.4290 | 0.3904 | 0.4200 | 131,549 | +0.02(+3.93%) |
Apr 18, 2022 | 0.4358 | 0.4720 | 0.3958 | 0.4041 | 316,797 | -0.04(-9.56%) |
Apr 14, 2022 | 0.4574 | 0.4574 | 0.4300 | 0.4468 | 147,851 | -0.01(-2.62%) |
Apr 13, 2022 | 0.4620 | 0.4800 | 0.4550 | 0.4588 | 141,322 | +0.01(+1.12%) |
Apr 12, 2022 | 0.5000 | 0.5077 | 0.4501 | 0.4537 | 131,757 | -0.04(-7.41%) |
Apr 11, 2022 | 0.4503 | 0.4933 | 0.4330 | 0.4900 | 344,005 | +0.03(+6.68%) |
Apr 08, 2022 | 0.4678 | 0.4767 | 0.4513 | 0.4593 | 347,440 | -0.01(-1.48%) |
Apr 07, 2022 | 0.5100 | 0.5100 | 0.4574 | 0.4662 | 276,179 | -0.02(-4.86%) |
Apr 06, 2022 | 0.4900 | 0.5080 | 0.4864 | 0.4900 | 130,536 | -0.02(-3.35%) |
Apr 05, 2022 | 0.5390 | 0.5390 | 0.4946 | 0.5070 | 104,110 | -0.00(-0.08%) |
Apr 04, 2022 | 0.4900 | 0.5151 | 0.4900 | 0.5074 | 184,991 | +0.00(+0.22%) |
Apr 01, 2022 | 0.5200 | 0.5299 | 0.5000 | 0.5063 | 182,932 | -0.01(-2.63%) |
Mar 31, 2022 | 0.4900 | 0.5336 | 0.4900 | 0.5200 | 92,258 | +0.02(+3.65%) |
Mar 30, 2022 | 0.5201 | 0.5300 | 0.4890 | 0.5017 | 340,059 | -0.02(-3.52%) |
Mar 29, 2022 | 0.5200 | 0.5302 | 0.5031 | 0.5200 | 83,928 | +0.00(+0.02%) |
Mar 28, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5199 | 86,527 | -0.00(-0.29%) |
Mar 25, 2022 | 0.5192 | 0.5482 | 0.5000 | 0.5214 | 147,543 | -0.00(-0.06%) |
Mar 24, 2022 | 0.5009 | 0.5245 | 0.5000 | 0.5217 | 258,027 | +0.02(+4.34%) |
Mar 23, 2022 | 0.5100 | 0.5141 | 0.4934 | 0.5000 | 61,910 | -0.01(-1.96%) |
Mar 22, 2022 | 0.4880 | 0.5356 | 0.4880 | 0.5100 | 62,164 | -0.01(-2.50%) |
Mar 21, 2022 | 0.5245 | 0.5348 | 0.5140 | 0.5231 | 58,282 | -0.01(-1.30%) |
Mar 18, 2022 | 0.5500 | 0.5574 | 0.5245 | 0.5300 | 193,147 | -0.02(-3.07%) |
Mar 17, 2022 | 0.5299 | 0.5645 | 0.5228 | 0.5468 | 210,804 | +0.02(+3.58%) |
Mar 16, 2022 | 0.4880 | 0.5384 | 0.4880 | 0.5279 | 118,407 | +0.01(+2.66%) |
Mar 15, 2022 | 0.5225 | 0.5264 | 0.5014 | 0.5142 | 148,742 | +0.00(+0.43%) |
Mar 14, 2022 | 0.5300 | 0.5514 | 0.5000 | 0.5120 | 144,884 | -0.03(-5.48%) |
Mar 11, 2022 | 0.5636 | 0.5852 | 0.5351 | 0.5417 | 43,886 | -0.01(-2.13%) |
Mar 10, 2022 | 0.5358 | 0.5631 | 0.5140 | 0.5535 | 50,704 | +0.00(+0.64%) |
Mar 09, 2022 | 0.5228 | 0.5637 | 0.5150 | 0.5500 | 68,005 | +0.04(+6.96%) |
Mar 08, 2022 | 0.5269 | 0.5480 | 0.5100 | 0.5142 | 144,841 | -0.03(-4.78%) |
Mar 07, 2022 | 0.5390 | 0.5776 | 0.5390 | 0.5400 | 213,360 | -0.05(-9.11%) |
Mar 04, 2022 | 0.5760 | 0.5975 | 0.5610 | 0.5941 | 58,760 | +0.00(+0.68%) |
Mar 03, 2022 | 0.6454 | 0.6454 | 0.5759 | 0.5901 | 170,762 | -0.05(-7.59%) |
Mar 02, 2022 | 0.6259 | 0.6434 | 0.6051 | 0.6386 | 153,901 | +0.02(+2.73%) |
Mar 01, 2022 | 0.5570 | 0.6516 | 0.5570 | 0.6216 | 309,500 | +0.04(+5.98%) |
Feb 28, 2022 | 0.5579 | 0.5944 | 0.5400 | 0.5865 | 171,184 | +0.04(+6.62%) |
Feb 25, 2022 | 0.5596 | 0.5761 | 0.5307 | 0.5501 | 113,726 | -0.01(-2.15%) |
Feb 24, 2022 | 0.5060 | 0.5740 | 0.4335 | 0.5622 | 549,937 | +0.06(+11.97%) |
Feb 23, 2022 | 0.5118 | 0.5300 | 0.4794 | 0.5021 | 337,307 | -0.03(-4.87%) |
Feb 22, 2022 | 0.5170 | 0.5500 | 0.5102 | 0.5278 | 443,350 | -0.03(-5.28%) |
Feb 18, 2022 | 0.5572 | 0 | -0.01(-2.25%) | |||
Feb 17, 2022 | 0.6219 | 0.6280 | 0.5600 | 0.5700 | 260,496 | -0.04(-6.13%) |
Feb 16, 2022 | 0.6228 | 0.6360 | 0.6072 | 0.6072 | 155,366 | -0.01(-0.83%) |
Feb 15, 2022 | 0.6397 | 0.6417 | 0.5840 | 0.6123 | 106,146 | -0.01(-1.26%) |
Feb 14, 2022 | 0.5900 | 0.6467 | 0.5900 | 0.6201 | 88,531 | +0.01(+1.66%) |
Feb 11, 2022 | 0.6545 | 0.6645 | 0.6100 | 0.6100 | 227,067 | -0.04(-6.80%) |
Feb 10, 2022 | 0.6582 | 0.6898 | 0.6527 | 0.6545 | 117,714 | -0.03(-4.68%) |
Feb 09, 2022 | 0.6579 | 0.6905 | 0.6482 | 0.6866 | 58,377 | +0.04(+6.28%) |
Feb 08, 2022 | 0.7080 | 0.7080 | 0.6425 | 0.6460 | 152,102 | -0.02(-3.58%) |
Feb 07, 2022 | 0.6716 | 0.7048 | 0.6426 | 0.6700 | 83,567 | +0.02(+2.37%) |
Feb 04, 2022 | 0.6700 | 0.6767 | 0.6429 | 0.6545 | 161,332 | -0.02(-2.28%) |
Feb 03, 2022 | 0.6736 | 0.6698 | 155,819 | -0.03(-4.37%) | ||
Feb 02, 2022 | 0.7308 | 0.7350 | 0.6861 | 0.7004 | 73,396 | -0.02(-2.32%) |