Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.5000 | 0.5600 | 0.4800 | 0.5600 | 397,051 | +0.05(+9.80%) |
Apr 29, 2021 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 175,358 | +0.01(+2.00%) |
Apr 28, 2021 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 144,736 | +0.01(+1.01%) |
Apr 27, 2021 | 0.5000 | 0.5300 | 0.4900 | 0.4950 | 210,246 | -0.03(-4.81%) |
Apr 26, 2021 | 0.5000 | 0.5400 | 0.4800 | 0.5200 | 373,450 | +0.03(+5.05%) |
Apr 23, 2021 | 0.4750 | 0.5000 | 0.4750 | 0.4950 | 69,510 | +0.01(+2.06%) |
Apr 22, 2021 | 0.5100 | 0.5100 | 0.4750 | 0.4850 | 117,940 | -0.03(-4.90%) |
Apr 21, 2021 | 0.4900 | 0.5100 | 0.4750 | 0.5100 | 192,947 | +0.04(+8.51%) |
Apr 20, 2021 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | 582,809 | -0.05(-9.62%) |
Apr 19, 2021 | 0.5100 | 0.5300 | 0.4950 | 0.5200 | 149,791 | +0.01(+1.96%) |
Apr 16, 2021 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 367,918 | +0.01(+2.00%) |
Apr 15, 2021 | 0.5400 | 0.5600 | 0.5000 | 0.5000 | 371,203 | -0.04(-7.41%) |
Apr 14, 2021 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 197,350 | -0.02(-3.57%) |
Apr 13, 2021 | 0.5400 | 0.5800 | 0.5300 | 0.5600 | 471,233 | +0.02(+3.70%) |
Apr 12, 2021 | 0.5600 | 0.5700 | 0.5200 | 0.5400 | 695,492 | -0.03(-5.26%) |
Apr 09, 2021 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 312,346 | +0.01(+1.79%) |
Apr 08, 2021 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 439,002 | +0.00(+0.00%) |
Apr 07, 2021 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 333,933 | +0.01(+1.82%) |
Apr 06, 2021 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 287,716 | -0.01(-1.79%) |
Apr 05, 2021 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 343,639 | -0.02(-3.45%) |
Apr 01, 2021 | 0.5800 | 0.5800 | 0.5800 | 0 | +0.02(+3.57%) | |
Mar 31, 2021 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 277,417 | -0.01(-1.75%) |
Mar 30, 2021 | 0.5700 | 0.6000 | 0.5500 | 0.5700 | 325,579 | -0.01(-1.72%) |
Mar 29, 2021 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 284,587 | -0.02(-3.33%) |
Mar 26, 2021 | 0.5900 | 0.6100 | 0.5700 | 0.6000 | 185,482 | +0.00(+0.00%) |
Mar 25, 2021 | 0.6100 | 0.6200 | 0.5500 | 0.6000 | 803,441 | -0.02(-3.23%) |
Mar 24, 2021 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 311,569 | -0.02(-3.13%) |
Mar 23, 2021 | 0.7100 | 0.7100 | 0.6000 | 0.6400 | 846,299 | -0.07(-9.86%) |
Mar 22, 2021 | 0.6400 | 0.7400 | 0.6400 | 0.7100 | 813,134 | +0.07(+10.94%) |
Mar 19, 2021 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 559,634 | +0.01(+1.59%) |
Mar 18, 2021 | 0.6700 | 0.6800 | 0.6200 | 0.6300 | 762,054 | -0.02(-3.08%) |
Mar 17, 2021 | 0.6900 | 0.6900 | 0.5900 | 0.6500 | 1,728,896 | -0.03(-4.41%) |
Mar 16, 2021 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | 780,652 | -0.04(-5.56%) |
Mar 15, 2021 | 0.7100 | 0.7600 | 0.6800 | 0.7200 | 1,558,381 | +0.05(+7.46%) |
Mar 12, 2021 | 0.7300 | 0.7500 | 0.6700 | 0.6700 | 2,031,333 | -0.07(-9.46%) |
Mar 11, 2021 | 0.6100 | 0.7500 | 0.6100 | 0.7400 | 3,751,189 | +0.15(+25.42%) |
Mar 10, 2021 | 0.5900 | 0.6000 | 0.5600 | 0.5900 | 907,052 | +0.02(+3.51%) |
Mar 09, 2021 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 913,542 | +0.03(+5.56%) |
Mar 08, 2021 | 0.4950 | 0.5900 | 0.4850 | 0.5400 | 2,059,054 | +0.12(+28.57%) |
Mar 05, 2021 | 0.4750 | 0.4750 | 0.4100 | 0.4200 | 1,724,651 | -0.03(-6.67%) |
Mar 04, 2021 | 0.5000 | 0.5100 | 0.4450 | 0.4500 | 793,322 | -0.05(-10.00%) |
Mar 03, 2021 | 0.5300 | 0.5600 | 0.5000 | 0.5000 | 756,991 | -0.03(-5.66%) |
Mar 02, 2021 | 0.6000 | 0.6000 | 0.5100 | 0.5300 | 793,162 | -0.06(-10.17%) |
Mar 01, 2021 | 0.5900 | 0.5900 | 0.5500 | 0.5900 | 1,063,092 | +0.04(+7.27%) |
Feb 26, 2021 | 0.5400 | 0.5600 | 0.4750 | 0.5500 | 777,247 | +0.02(+3.77%) |
Feb 25, 2021 | 0.4800 | 0.5500 | 0.4700 | 0.5300 | 1,370,886 | +0.04(+7.07%) |
Feb 24, 2021 | 0.4400 | 0.4950 | 0.4400 | 0.4950 | 691,802 | +0.06(+13.79%) |
Feb 23, 2021 | 0.4400 | 0.4450 | 0.4000 | 0.4350 | 823,170 | -0.01(-2.25%) |
Feb 22, 2021 | 0.4950 | 0.4950 | 0.4400 | 0.4450 | 721,542 | -0.04(-9.18%) |
Feb 19, 2021 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 382,533 | +0.01(+1.03%) |
Feb 18, 2021 | 0.5500 | 0.5500 | 0.4800 | 0.4850 | 1,069,015 | -0.06(-10.19%) |
Feb 17, 2021 | 0.5500 | 0.5800 | 0.5300 | 0.5400 | 632,315 | -0.04(-6.90%) |
Feb 16, 2021 | 0.5500 | 0.6000 | 0.5400 | 0.5800 | 1,001,961 | +0.04(+7.41%) |
Feb 12, 2021 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.01(+1.89%) | |
Feb 11, 2021 | 0.6000 | 0.6200 | 0.5100 | 0.5300 | 2,387,090 | -0.09(-14.52%) |
Feb 10, 2021 | 0.6500 | 0.7200 | 0.5800 | 0.6200 | 3,803,954 | +0.03(+5.08%) |
Feb 09, 2021 | 0.4650 | 0.6300 | 0.4650 | 0.5900 | 2,796,605 | +0.12(+25.53%) |
Feb 08, 2021 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 651,534 | +0.04(+9.30%) |
Feb 05, 2021 | 0.4450 | 0.4650 | 0.4250 | 0.4300 | 1,203,254 | -0.01(-1.15%) |
Feb 04, 2021 | 0.4050 | 0.4450 | 0.4050 | 0.4350 | 1,002,696 | +0.03(+7.41%) |
Feb 03, 2021 | 0.3650 | 0.4150 | 0.3650 | 0.4050 | 1,156,131 | +0.04(+10.96%) |
Feb 02, 2021 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 255,634 | -0.01(-1.35%) |