Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5046 | 0.5163 | 0.4952 | 0.4952 | 1,343,451 | -0.01(-2.31%) |
Apr 28, 2022 | 0.4976 | 0.5070 | 0.4835 | 0.5070 | 1,692,068 | +0.02(+3.35%) |
Apr 27, 2022 | 0.4952 | 0.4963 | 0.4811 | 0.4905 | 1,678,438 | -0.00(-0.48%) |
Apr 26, 2022 | 0.4905 | 0.5210 | 0.4858 | 0.4929 | 3,015,050 | -0.01(-1.41%) |
Apr 25, 2022 | 0.4858 | 0.5140 | 0.4835 | 0.4999 | 2,175,150 | +0.00(+0.47%) |
Apr 22, 2022 | 0.4929 | 0.5023 | 0.4905 | 0.4976 | 3,012,895 | +0.00(+0.00%) |
Apr 21, 2022 | 0.5210 | 0.5234 | 0.4929 | 0.4976 | 2,154,225 | -0.01(-1.40%) |
Apr 20, 2022 | 0.5163 | 0.5234 | 0.4999 | 0.5046 | 1,988,380 | -0.01(-2.71%) |
Apr 19, 2022 | 0.5116 | 0.5257 | 0.5093 | 0.5187 | 1,551,822 | +0.00(+0.45%) |
Apr 18, 2022 | 0.5210 | 0.5257 | 0.5046 | 0.5163 | 1,591,417 | -0.00(-0.90%) |
Apr 14, 2022 | 0.5187 | 0.5257 | 0.5128 | 0.5210 | 1,797,794 | +0.00(+0.91%) |
Apr 13, 2022 | 0.4999 | 0.5187 | 0.4952 | 0.5163 | 1,316,092 | +0.02(+3.77%) |
Apr 12, 2022 | 0.5093 | 0.5140 | 0.4905 | 0.4976 | 2,485,684 | -0.01(-1.40%) |
Apr 11, 2022 | 0.5070 | 0.5116 | 0.4929 | 0.5046 | 1,904,606 | +0.01(+1.42%) |
Apr 08, 2022 | 0.5140 | 0.5163 | 0.4976 | 0.4976 | 1,292,070 | -0.02(-3.20%) |
Apr 07, 2022 | 0.5187 | 0.5204 | 0.4976 | 0.5140 | 1,802,515 | -0.01(-1.35%) |
Apr 06, 2022 | 0.5328 | 0.5328 | 0.5140 | 0.5210 | 1,896,016 | -0.02(-3.06%) |
Apr 05, 2022 | 0.5562 | 0.5562 | 0.5257 | 0.5375 | 2,766,168 | -0.02(-2.97%) |
Apr 04, 2022 | 0.5515 | 0.5656 | 0.5515 | 0.5539 | 6,992,647 | +0.00(+0.00%) |
Apr 01, 2022 | 0.5609 | 0.5633 | 0.5504 | 0.5539 | 1,214,235 | +0.00(+0.00%) |
Mar 31, 2022 | 0.5703 | 0.5727 | 0.5492 | 0.5539 | 1,294,243 | -0.00(-0.84%) |
Mar 30, 2022 | 0.5656 | 0.5656 | 0.5422 | 0.5586 | 3,264,252 | -0.01(-2.06%) |
Mar 29, 2022 | 0.5750 | 0.5844 | 0.5609 | 0.5703 | 3,470,497 | +0.01(+2.53%) |
Mar 28, 2022 | 0.5774 | 0.5774 | 0.5422 | 0.5562 | 2,635,990 | -0.01(-1.66%) |
Mar 25, 2022 | 0.5515 | 0.5891 | 0.5445 | 0.5656 | 5,322,837 | +0.01(+2.12%) |
Mar 24, 2022 | 0.5422 | 0.5562 | 0.5375 | 0.5539 | 2,379,183 | +0.01(+2.16%) |
Mar 23, 2022 | 0.5422 | 0.5539 | 0.5398 | 0.5422 | 2,747,468 | -0.00(-0.86%) |
Mar 22, 2022 | 0.5281 | 0.5539 | 0.5281 | 0.5469 | 2,699,309 | +0.03(+5.91%) |
Mar 21, 2022 | 0.5351 | 0.5375 | 0.5070 | 0.5163 | 2,179,764 | -0.01(-2.22%) |
Mar 18, 2022 | 0.5116 | 0.5469 | 0.5093 | 0.5281 | 6,074,443 | +0.01(+1.81%) |
Mar 17, 2022 | 0.5023 | 0.5187 | 0.4929 | 0.5187 | 4,825,231 | +0.01(+1.84%) |
Mar 16, 2022 | 0.4788 | 0.5093 | 0.4748 | 0.5093 | 3,028,753 | +0.04(+7.96%) |
Mar 15, 2022 | 0.4694 | 0.4729 | 0.4624 | 0.4718 | 1,997,754 | +0.02(+4.15%) |
Mar 14, 2022 | 0.4694 | 0.4764 | 0.4530 | 0.4530 | 4,207,689 | -0.02(-3.98%) |
Mar 11, 2022 | 0.4835 | 0.4882 | 0.4647 | 0.4718 | 2,831,750 | -0.01(-1.95%) |
Mar 10, 2022 | 0.4952 | 0.5023 | 0.4788 | 0.4811 | 1,865,186 | -0.02(-3.30%) |
Mar 09, 2022 | 0.4976 | 0.5070 | 0.4835 | 0.4976 | 4,707,541 | +0.01(+1.92%) |
Mar 08, 2022 | 0.4671 | 0.4964 | 0.4624 | 0.4882 | 3,085,399 | +0.02(+4.52%) |
Mar 07, 2022 | 0.4811 | 0.4923 | 0.4671 | 0.4671 | 5,762,736 | -0.02(-3.40%) |
Mar 04, 2022 | 0.4976 | 0.5046 | 0.4811 | 0.4835 | 3,527,403 | -0.02(-4.63%) |
Mar 03, 2022 | 0.5234 | 0.5281 | 0.5058 | 0.5070 | 2,821,234 | -0.01(-2.26%) |
Mar 02, 2022 | 0.5140 | 0.5234 | 0.5093 | 0.5187 | 3,544,344 | +0.01(+1.38%) |
Mar 01, 2022 | 0.5234 | 0.5257 | 0.5070 | 0.5116 | 3,616,874 | -0.02(-3.11%) |
Feb 28, 2022 | 0.5187 | 0.5304 | 0.5096 | 0.5281 | 6,234,105 | +0.00(+0.00%) |
Feb 25, 2022 | 0.5492 | 0.5351 | 0.5163 | 0.5281 | 4,992,933 | -0.01(-2.60%) |
Feb 24, 2022 | 0.4952 | 0.5445 | 0.4835 | 0.5422 | 5,134,061 | +0.02(+4.05%) |
Feb 23, 2022 | 0.5633 | 0.5680 | 0.5163 | 0.5210 | 6,240,403 | -0.04(-7.50%) |
Feb 22, 2022 | 0.5656 | 0.5738 | 0.5445 | 0.5633 | 5,447,809 | -0.02(-3.23%) |
Feb 18, 2022 | 0.5821 | 0 | -0.02(-3.50%) | |||
Feb 17, 2022 | 0.6032 | 0.6220 | 0.5914 | 0.6032 | 5,220,192 | -0.02(-3.02%) |
Feb 16, 2022 | 0.6337 | 0.6478 | 0.6055 | 0.6220 | 7,231,180 | -0.00(-0.75%) |
Feb 15, 2022 | 0.6220 | 0.6290 | 0.5797 | 0.6267 | 8,686,011 | +0.03(+4.71%) |
Feb 14, 2022 | 0.5985 | 0.6220 | 0.5809 | 0.5985 | 5,028,996 | -0.01(-2.30%) |
Feb 11, 2022 | 0.5961 | 0.6372 | 0.5868 | 0.6126 | 10,574,397 | +0.02(+3.57%) |
Feb 10, 2022 | 0.5398 | 0.6196 | 0.5351 | 0.5914 | 17,236,978 | +0.04(+7.69%) |
Feb 09, 2022 | 0.5422 | 0.5586 | 0.5257 | 0.5492 | 4,814,728 | +0.01(+1.74%) |
Feb 08, 2022 | 0.5304 | 0.5469 | 0.5261 | 0.5398 | 4,385,783 | +0.01(+2.68%) |
Feb 07, 2022 | 0.5210 | 0.5375 | 0.5163 | 0.5257 | 2,344,450 | +0.01(+1.36%) |
Feb 04, 2022 | 0.4929 | 0.5210 | 0.4835 | 0.5187 | 1,909,110 | +0.03(+5.24%) |
Feb 03, 2022 | 0.4929 | 0.4905 | 0.4929 | 1,852,109 | -0.01(-2.33%) | |
Feb 02, 2022 | 0.5281 | 0.5281 | 0.4975 | 0.5046 | 1,514,932 | -0.02(-4.02%) |