Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4000 | 0.4198 | 0.3895 | 0.3960 | 739,840 | -0.00(-1.07%) |
Apr 28, 2022 | 0.4000 | 0.4198 | 0.3786 | 0.4003 | 1,038,702 | +0.00(+0.91%) |
Apr 27, 2022 | 0.4201 | 0.4298 | 0.3951 | 0.3967 | 1,040,064 | -0.01(-1.61%) |
Apr 26, 2022 | 0.4400 | 0.4505 | 0.4026 | 0.4032 | 505,047 | -0.05(-11.71%) |
Apr 25, 2022 | 0.4218 | 0.4646 | 0.4200 | 0.4567 | 829,978 | +0.03(+7.08%) |
Apr 22, 2022 | 0.4200 | 0.4522 | 0.4200 | 0.4265 | 619,951 | +0.00(+0.19%) |
Apr 21, 2022 | 0.4300 | 0.4400 | 0.4217 | 0.4257 | 628,071 | -0.01(-1.60%) |
Apr 20, 2022 | 0.4600 | 0.4586 | 0.4300 | 0.4326 | 753,655 | -0.01(-2.39%) |
Apr 19, 2022 | 0.4400 | 0.4600 | 0.4405 | 0.4432 | 723,542 | +0.00(+0.23%) |
Apr 18, 2022 | 0.4500 | 0.4711 | 0.4410 | 0.4422 | 1,016,007 | -0.03(-6.75%) |
Apr 14, 2022 | 0.4941 | 0.4999 | 0.4700 | 0.4742 | 479,661 | -0.02(-3.85%) |
Apr 13, 2022 | 0.4900 | 0.4962 | 0.4800 | 0.4932 | 357,802 | +0.01(+1.36%) |
Apr 12, 2022 | 0.5200 | 0.5200 | 0.4762 | 0.4866 | 661,209 | -0.02(-3.20%) |
Apr 11, 2022 | 0.4700 | 0.5100 | 0.4600 | 0.5027 | 788,499 | +0.03(+6.96%) |
Apr 08, 2022 | 0.5100 | 0.5199 | 0.4700 | 0.4700 | 1,191,836 | -0.02(-4.67%) |
Apr 07, 2022 | 0.5300 | 0.5300 | 0.4909 | 0.4930 | 944,944 | -0.01(-2.78%) |
Apr 06, 2022 | 0.5110 | 0.5140 | 0.4910 | 0.5071 | 1,019,860 | +0.01(+1.02%) |
Apr 05, 2022 | 0.5355 | 0.5400 | 0.5000 | 0.5020 | 1,342,675 | -0.03(-5.19%) |
Apr 04, 2022 | 0.5600 | 0.5700 | 0.5295 | 0.5295 | 1,226,205 | -0.02(-3.90%) |
Apr 01, 2022 | 0.5500 | 0.5974 | 0.5500 | 0.5510 | 1,709,393 | -0.03(-5.16%) |
Mar 31, 2022 | 0.5900 | 0.6075 | 0.5602 | 0.5810 | 1,230,775 | -0.01(-1.11%) |
Mar 30, 2022 | 0.6200 | 0.6405 | 0.5850 | 0.5875 | 1,043,141 | -0.04(-5.80%) |
Mar 29, 2022 | 0.6400 | 0.6429 | 0.6200 | 0.6237 | 956,755 | +0.00(+0.00%) |
Mar 28, 2022 | 0.6300 | 0.6500 | 0.6100 | 0.6237 | 760,564 | -0.01(-1.30%) |
Mar 25, 2022 | 0.6400 | 0.6500 | 0.6005 | 0.6319 | 1,302,995 | +0.01(+1.38%) |
Mar 24, 2022 | 0.6200 | 0.6300 | 0.5900 | 0.6233 | 1,368,484 | +0.03(+4.55%) |
Mar 23, 2022 | 0.6071 | 0.6330 | 0.5750 | 0.5962 | 1,398,849 | +0.03(+5.78%) |
Mar 22, 2022 | 0.5600 | 0.5800 | 0.5523 | 0.5636 | 1,189,447 | +0.01(+0.93%) |
Mar 21, 2022 | 0.6000 | 0.5999 | 0.5500 | 0.5584 | 886,248 | -0.01(-2.38%) |
Mar 18, 2022 | 0.5400 | 0.6022 | 0.5360 | 0.5720 | 1,806,053 | +0.04(+6.80%) |
Mar 17, 2022 | 0.5300 | 0.5410 | 0.5100 | 0.5356 | 1,214,173 | +0.01(+2.84%) |
Mar 16, 2022 | 0.5600 | 0.5934 | 0.5200 | 0.5208 | 2,321,443 | -0.04(-7.00%) |
Mar 15, 2022 | 0.5550 | 0.5800 | 0.5521 | 0.5600 | 495,883 | -0.00(-0.69%) |
Mar 14, 2022 | 0.5721 | 0.5924 | 0.5552 | 0.5639 | 730,909 | -0.01(-2.07%) |
Mar 11, 2022 | 0.6103 | 0.6167 | 0.5701 | 0.5758 | 887,889 | -0.04(-6.62%) |
Mar 10, 2022 | 0.6275 | 0.6300 | 0.6000 | 0.6166 | 548,679 | -0.03(-4.22%) |
Mar 09, 2022 | 0.6000 | 0.6499 | 0.5915 | 0.6438 | 637,796 | +0.05(+9.27%) |
Mar 08, 2022 | 0.5769 | 0.6250 | 0.5610 | 0.5892 | 698,569 | +0.02(+3.37%) |
Mar 07, 2022 | 0.6100 | 0.6350 | 0.5700 | 0.5700 | 808,498 | -0.04(-6.88%) |
Mar 04, 2022 | 0.6580 | 0.6600 | 0.6110 | 0.6121 | 681,136 | -0.05(-7.26%) |
Mar 03, 2022 | 0.7000 | 0.7100 | 0.6500 | 0.6600 | 701,795 | -0.02(-3.61%) |
Mar 02, 2022 | 0.6600 | 0.6900 | 0.6604 | 0.6847 | 415,520 | +0.02(+3.74%) |
Mar 01, 2022 | 0.6825 | 0.6853 | 0.6551 | 0.6600 | 503,937 | -0.02(-2.48%) |
Feb 28, 2022 | 0.6600 | 0.6895 | 0.6500 | 0.6768 | 995,951 | +0.02(+2.42%) |
Feb 25, 2022 | 0.6519 | 0.6679 | 0.6301 | 0.6608 | 824,223 | +0.00(+0.05%) |
Feb 24, 2022 | 0.6219 | 0.6710 | 0.6000 | 0.6605 | 1,418,584 | -0.00(-0.14%) |
Feb 23, 2022 | 0.6882 | 0.6996 | 0.6610 | 0.6614 | 575,730 | -0.01(-1.30%) |
Feb 22, 2022 | 0.7107 | 0.7199 | 0.6701 | 0.6701 | 749,074 | -0.06(-8.21%) |
Feb 18, 2022 | 0.7300 | 0 | +0.03(+4.51%) | |||
Feb 17, 2022 | 0.7300 | 0.7400 | 0.6900 | 0.6985 | 580,004 | -0.03(-4.14%) |
Feb 16, 2022 | 0.7357 | 0.7449 | 0.7100 | 0.7287 | 541,302 | -0.01(-0.84%) |
Feb 15, 2022 | 0.7000 | 0.7361 | 0.7000 | 0.7349 | 809,180 | +0.05(+6.96%) |
Feb 14, 2022 | 0.6800 | 0.6991 | 0.6800 | 0.6871 | 676,312 | +0.01(+1.04%) |
Feb 11, 2022 | 0.7100 | 0.7196 | 0.6700 | 0.6800 | 671,624 | -0.02(-3.01%) |
Feb 10, 2022 | 0.7200 | 0.7360 | 0.7000 | 0.7011 | 613,630 | -0.04(-4.88%) |
Feb 09, 2022 | 0.7283 | 0.7449 | 0.7056 | 0.7371 | 984,228 | +0.02(+2.09%) |
Feb 08, 2022 | 0.7200 | 0.7350 | 0.7022 | 0.7220 | 536,099 | -0.01(-0.82%) |
Feb 07, 2022 | 0.7100 | 0.7300 | 0.7004 | 0.7280 | 652,007 | +0.02(+2.80%) |
Feb 04, 2022 | 0.6900 | 0.7192 | 0.6750 | 0.7082 | 788,165 | +0.01(+2.00%) |
Feb 03, 2022 | 0.7300 | 0.6809 | 0.6943 | 892,102 | -0.04(-4.90%) | |
Feb 02, 2022 | 0.7700 | 0.7739 | 0.7201 | 0.7301 | 654,996 | -0.03(-3.40%) |