Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4150 | 0.4300 | 0.4100 | 0.4300 | 62,593 | +0.01(+2.38%) |
Apr 28, 2022 | 0.3750 | 0.4200 | 0.3700 | 0.4200 | 100,254 | +0.04(+12.00%) |
Apr 27, 2022 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 117,898 | -0.01(-2.60%) |
Apr 26, 2022 | 0.4150 | 0.4150 | 0.3800 | 0.3850 | 171,318 | -0.01(-2.53%) |
Apr 25, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3950 | 162,176 | -0.02(-4.82%) |
Apr 22, 2022 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 23,737 | +0.01(+1.22%) |
Apr 21, 2022 | 0.4250 | 0.4300 | 0.4100 | 0.4100 | 85,100 | -0.01(-2.38%) |
Apr 20, 2022 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 64,620 | -0.02(-3.45%) |
Apr 19, 2022 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 83,200 | -0.01(-1.14%) |
Apr 18, 2022 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 190,671 | +0.00(+0.00%) |
Apr 14, 2022 | 0.4400 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 49,545 | +0.01(+2.33%) |
Apr 12, 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 110,674 | +0.01(+1.18%) |
Apr 11, 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 163,882 | -0.02(-3.41%) |
Apr 08, 2022 | 0.4400 | 0.4450 | 0.4250 | 0.4400 | 225,363 | -0.01(-1.12%) |
Apr 07, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 52,041 | -0.01(-1.11%) |
Apr 06, 2022 | 0.4750 | 0.4750 | 0.4450 | 0.4500 | 168,805 | -0.03(-7.22%) |
Apr 05, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 96,723 | -0.01(-2.02%) |
Apr 04, 2022 | 0.4950 | 0.5000 | 0.4800 | 0.4950 | 299,510 | +0.02(+4.21%) |
Apr 01, 2022 | 0.4800 | 0.5000 | 0.4750 | 0.4750 | 219,899 | -0.03(-5.00%) |
Mar 31, 2022 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 238,090 | +0.00(+0.00%) |
Mar 30, 2022 | 0.4750 | 0.5200 | 0.4700 | 0.5000 | 581,988 | +0.03(+7.53%) |
Mar 29, 2022 | 0.4650 | 0.4900 | 0.4600 | 0.4650 | 443,967 | +0.02(+4.49%) |
Mar 28, 2022 | 0.4300 | 0.4500 | 0.4250 | 0.4450 | 152,344 | +0.03(+5.95%) |
Mar 25, 2022 | 0.4450 | 0.4450 | 0.4200 | 0.4200 | 187,262 | -0.02(-4.55%) |
Mar 24, 2022 | 0.4000 | 0.4400 | 0.3900 | 0.4400 | 407,300 | +0.05(+12.82%) |
Mar 23, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 111,553 | -0.01(-2.50%) |
Mar 22, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 67,177 | +0.02(+5.26%) |
Mar 21, 2022 | 0.3900 | 0.3950 | 0.3700 | 0.3800 | 122,056 | +0.00(+0.00%) |
Mar 18, 2022 | 0.3700 | 0.3850 | 0.3650 | 0.3800 | 101,850 | +0.02(+4.11%) |
Mar 17, 2022 | 0.3550 | 0.3700 | 0.3500 | 0.3650 | 49,445 | +0.01(+2.82%) |
Mar 16, 2022 | 0.3550 | 0.3700 | 0.3500 | 0.3550 | 62,218 | +0.01(+2.90%) |
Mar 15, 2022 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 150,723 | -0.02(-5.48%) |
Mar 14, 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 193,399 | -0.02(-3.95%) |
Mar 11, 2022 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 37,688 | -0.01(-1.30%) |
Mar 10, 2022 | 0.3900 | 0.4100 | 0.3850 | 0.3850 | 304,519 | +0.00(+0.00%) |
Mar 09, 2022 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 45,796 | +0.00(+0.00%) |
Mar 08, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3850 | 244,586 | +0.02(+4.05%) |
Mar 07, 2022 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 261,998 | -0.01(-2.63%) |
Mar 04, 2022 | 0.3750 | 0.3800 | 0.3600 | 0.3800 | 186,145 | +0.01(+2.70%) |
Mar 03, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 80,743 | -0.02(-3.90%) |
Mar 02, 2022 | 0.3550 | 0.3900 | 0.3550 | 0.3850 | 193,634 | +0.04(+10.00%) |
Mar 01, 2022 | 0.3600 | 0.3700 | 0.3200 | 0.3500 | 182,594 | -0.01(-1.41%) |
Feb 28, 2022 | 0.3500 | 0.3600 | 0.3350 | 0.3550 | 199,263 | -0.02(-4.05%) |
Feb 25, 2022 | 0.3350 | 0.3800 | 0.3350 | 0.3700 | 327,049 | +0.05(+17.46%) |
Feb 24, 2022 | 0.3100 | 0.3500 | 0.2800 | 0.3150 | 604,103 | -0.03(-10.00%) |
Feb 23, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 339,529 | -0.03(-6.67%) |
Feb 22, 2022 | 0.3950 | 0.3950 | 0.3500 | 0.3750 | 319,773 | -0.01(-2.60%) |
Feb 18, 2022 | 0.3850 | 0 | -0.02(-3.75%) | |||
Feb 17, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 141,053 | +0.01(+2.56%) |
Feb 16, 2022 | 0.4200 | 0.4200 | 0.3750 | 0.3900 | 271,316 | -0.01(-2.50%) |
Feb 15, 2022 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 115,609 | +0.01(+2.56%) |
Feb 14, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 165,600 | +0.00(+0.00%) |
Feb 11, 2022 | 0.4000 | 0.4150 | 0.3850 | 0.3900 | 283,245 | +0.00(+0.00%) |
Feb 10, 2022 | 0.3800 | 0.4300 | 0.3800 | 0.3900 | 265,017 | +0.01(+2.63%) |
Feb 09, 2022 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | 113,906 | +0.03(+7.04%) |
Feb 08, 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 32,181 | +0.01(+1.43%) |
Feb 07, 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 68,567 | +0.01(+2.94%) |
Feb 04, 2022 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 278,255 | +0.00(+0.00%) |
Feb 03, 2022 | 0.3300 | 0.3500 | 0.3400 | 139,665 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3400 | 384,189 | -0.00(-1.45%) |