Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.5184 | 0.5460 | 0.4955 | 0.5406 | 413,100 | +0.04(+8.10%) |
Apr 29, 2021 | 0.5440 | 0.5440 | 0.4962 | 0.5001 | 423,765 | -0.01(-1.94%) |
Apr 28, 2021 | 0.5480 | 0.5480 | 0.5000 | 0.5100 | 377,925 | +0.01(+0.99%) |
Apr 27, 2021 | 0.5500 | 0.5550 | 0.4959 | 0.5050 | 1,300,369 | -0.02(-3.74%) |
Apr 26, 2021 | 0.4900 | 0.5250 | 0.4656 | 0.5246 | 1,639,595 | +0.05(+10.72%) |
Apr 23, 2021 | 0.4700 | 0.4816 | 0.4324 | 0.4738 | 767,400 | +0.03(+7.63%) |
Apr 22, 2021 | 0.4900 | 0.4900 | 0.4200 | 0.4402 | 721,227 | -0.03(-6.34%) |
Apr 21, 2021 | 0.4558 | 0.4924 | 0.4430 | 0.4700 | 1,043,308 | +0.03(+6.09%) |
Apr 20, 2021 | 0.4510 | 0.4750 | 0.4349 | 0.4430 | 517,270 | +0.01(+1.49%) |
Apr 19, 2021 | 0.4760 | 0.4760 | 0.4300 | 0.4365 | 505,391 | +0.00(+1.09%) |
Apr 16, 2021 | 0.4840 | 0.4840 | 0.4300 | 0.4318 | 627,700 | -0.02(-3.42%) |
Apr 15, 2021 | 0.4760 | 0.4760 | 0.4200 | 0.4471 | 827,438 | +0.02(+3.74%) |
Apr 14, 2021 | 0.4365 | 0.4600 | 0.4280 | 0.4310 | 451,361 | -0.02(-4.79%) |
Apr 13, 2021 | 0.4300 | 0.4650 | 0.4300 | 0.4527 | 442,863 | +0.02(+5.16%) |
Apr 12, 2021 | 0.4850 | 0.4850 | 0.4217 | 0.4305 | 557,163 | -0.02(-3.69%) |
Apr 09, 2021 | 0.4647 | 0.4900 | 0.4297 | 0.4470 | 692,200 | -0.01(-1.67%) |
Apr 08, 2021 | 0.4450 | 0.4690 | 0.4250 | 0.4546 | 583,885 | +0.01(+2.30%) |
Apr 07, 2021 | 0.4950 | 0.4950 | 0.4275 | 0.4444 | 725,515 | -0.01(-1.18%) |
Apr 06, 2021 | 0.4740 | 0.4740 | 0.4400 | 0.4497 | 1,118,180 | +0.00(+1.03%) |
Apr 05, 2021 | 0.4660 | 0.4718 | 0.4300 | 0.4451 | 871,289 | +0.01(+3.30%) |
Apr 01, 2021 | 0.4296 | 0.4570 | 0.4206 | 0.4309 | 1,059,300 | +0.03(+7.72%) |
Mar 31, 2021 | 0.3863 | 0.4141 | 0.3675 | 0.4000 | 920,724 | +0.04(+10.50%) |
Mar 30, 2021 | 0.3893 | 0.3893 | 0.3594 | 0.3620 | 791,051 | -0.03(-7.01%) |
Mar 29, 2021 | 0.4000 | 0.4189 | 0.3802 | 0.3893 | 365,731 | -0.01(-2.11%) |
Mar 26, 2021 | 0.3800 | 0.4000 | 0.3800 | 0.3977 | 506,800 | +0.01(+3.25%) |
Mar 25, 2021 | 0.3850 | 0.4190 | 0.3800 | 0.3852 | 710,749 | -0.01(-3.29%) |
Mar 24, 2021 | 0.4100 | 0.4329 | 0.3900 | 0.3983 | 653,934 | -0.01(-3.44%) |
Mar 23, 2021 | 0.4400 | 0.4500 | 0.4051 | 0.4125 | 671,042 | -0.04(-8.33%) |
Mar 22, 2021 | 0.4588 | 0.4850 | 0.4394 | 0.4500 | 322,595 | -0.01(-2.15%) |
Mar 19, 2021 | 0.4500 | 0.4647 | 0.4255 | 0.4599 | 744,600 | +0.01(+2.20%) |
Mar 18, 2021 | 0.4765 | 0.5017 | 0.4500 | 0.4500 | 1,602,147 | -0.05(-10.00%) |
Mar 17, 2021 | 0.4563 | 0.5089 | 0.4350 | 0.5000 | 959,737 | +0.04(+8.96%) |
Mar 16, 2021 | 0.4788 | 0.5192 | 0.4491 | 0.4589 | 1,712,875 | -0.00(-0.24%) |
Mar 15, 2021 | 0.3800 | 0.4950 | 0.3800 | 0.4600 | 1,871,414 | +0.08(+22.57%) |
Mar 12, 2021 | 0.3500 | 0.3963 | 0.3500 | 0.3753 | 498,500 | -0.01(-3.52%) |
Mar 11, 2021 | 0.4230 | 0.4230 | 0.3802 | 0.3890 | 179,190 | -0.00(-0.26%) |
Mar 10, 2021 | 0.4118 | 0.4284 | 0.3785 | 0.3900 | 414,969 | +0.01(+1.59%) |
Mar 09, 2021 | 0.3630 | 0.3894 | 0.3388 | 0.3839 | 465,248 | +0.05(+15.32%) |
Mar 08, 2021 | 0.3276 | 0.3529 | 0.3168 | 0.3329 | 439,422 | +0.02(+5.18%) |
Mar 05, 2021 | 0.3000 | 0.3171 | 0.2999 | 0.3165 | 459,400 | -0.00(-0.38%) |
Mar 04, 2021 | 0.3200 | 0.3333 | 0.2858 | 0.3177 | 965,394 | -0.01(-3.17%) |
Mar 03, 2021 | 0.3388 | 0.3509 | 0.3191 | 0.3281 | 341,370 | -0.03(-8.53%) |
Mar 02, 2021 | 0.3290 | 0.3590 | 0.3170 | 0.3587 | 398,419 | +0.03(+9.26%) |
Mar 01, 2021 | 0.3600 | 0.3700 | 0.3210 | 0.3283 | 517,528 | -0.03(-7.39%) |
Feb 26, 2021 | 0.3476 | 0.3600 | 0.3152 | 0.3545 | 515,400 | -0.01(-2.90%) |
Feb 25, 2021 | 0.3800 | 0.3934 | 0.3430 | 0.3651 | 552,456 | -0.02(-6.38%) |
Feb 24, 2021 | 0.3800 | 0.4070 | 0.3750 | 0.3900 | 541,172 | +0.00(+0.00%) |
Feb 23, 2021 | 0.3800 | 0.3909 | 0.3386 | 0.3900 | 775,022 | +0.01(+2.23%) |
Feb 22, 2021 | 0.3391 | 0.4000 | 0.3353 | 0.3815 | 1,073,034 | +0.06(+17.02%) |
Feb 19, 2021 | 0.3283 | 0.3410 | 0.3156 | 0.3260 | 885,300 | +0.00(+1.18%) |
Feb 18, 2021 | 0.3258 | 0.3399 | 0.3143 | 0.3222 | 328,909 | -0.00(-1.47%) |
Feb 17, 2021 | 0.3347 | 0.3389 | 0.3100 | 0.3270 | 336,038 | -0.00(-1.42%) |
Feb 16, 2021 | 0.3400 | 0.3567 | 0.3219 | 0.3317 | 651,194 | -0.01(-2.73%) |
Feb 12, 2021 | 0.3187 | 0.3519 | 0.3117 | 0.3410 | 725,700 | +0.02(+7.37%) |
Feb 11, 2021 | 0.3364 | 0.3398 | 0.3139 | 0.3176 | 464,100 | -0.01(-3.76%) |
Feb 10, 2021 | 0.3350 | 0.3500 | 0.3222 | 0.3300 | 602,515 | -0.02(-6.38%) |
Feb 09, 2021 | 0.3500 | 0.3632 | 0.3305 | 0.3525 | 279,203 | -0.00(-0.09%) |
Feb 08, 2021 | 0.3500 | 0.3620 | 0.3354 | 0.3528 | 223,730 | +0.01(+4.29%) |
Feb 05, 2021 | 0.3400 | 0.3500 | 0.3189 | 0.3383 | 397,500 | +0.01(+1.74%) |
Feb 04, 2021 | 0.3200 | 0.3402 | 0.3000 | 0.3325 | 766,847 | -0.01(-2.69%) |
Feb 03, 2021 | 0.3870 | 0.3870 | 0.3311 | 0.3417 | 561,586 | -0.02(-5.08%) |
Feb 02, 2021 | 0.3580 | 0.3693 | 0.3210 | 0.3600 | 1,240,092 | -0.02(-4.91%) |