Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4200 | 0.4564 | 0.3900 | 0.4564 | 707,900 | +0.04(+9.66%) |
Apr 29, 2021 | 0.4083 | 0.4318 | 0.3990 | 0.4162 | 223,678 | +0.01(+2.36%) |
Apr 28, 2021 | 0.4100 | 0.4200 | 0.3966 | 0.4066 | 241,534 | +0.01(+1.40%) |
Apr 27, 2021 | 0.4300 | 0.4390 | 0.4000 | 0.4010 | 140,120 | -0.02(-4.57%) |
Apr 26, 2021 | 0.3912 | 0.4369 | 0.3841 | 0.4202 | 142,040 | +0.02(+4.81%) |
Apr 23, 2021 | 0.3800 | 0.4016 | 0.3800 | 0.4009 | 101,500 | +0.01(+3.40%) |
Apr 22, 2021 | 0.4050 | 0.4165 | 0.3800 | 0.3877 | 159,820 | -0.02(-5.12%) |
Apr 21, 2021 | 0.3785 | 0.4086 | 0.3764 | 0.4086 | 310,416 | +0.03(+8.38%) |
Apr 20, 2021 | 0.3855 | 0.4289 | 0.3720 | 0.3770 | 411,080 | -0.04(-9.24%) |
Apr 19, 2021 | 0.4200 | 0.4236 | 0.4000 | 0.4154 | 207,478 | +0.02(+3.85%) |
Apr 16, 2021 | 0.4140 | 0.4200 | 0.4000 | 0.4000 | 224,800 | -0.01(-3.38%) |
Apr 15, 2021 | 0.4125 | 0.4396 | 0.4000 | 0.4140 | 299,554 | -0.01(-2.84%) |
Apr 14, 2021 | 0.4327 | 0.4483 | 0.4253 | 0.4261 | 131,967 | -0.02(-4.03%) |
Apr 13, 2021 | 0.4299 | 0.4600 | 0.4104 | 0.4440 | 194,966 | +0.01(+3.40%) |
Apr 12, 2021 | 0.4505 | 0.4582 | 0.4134 | 0.4294 | 345,053 | -0.02(-4.58%) |
Apr 09, 2021 | 0.4536 | 0.4599 | 0.4301 | 0.4500 | 264,400 | -0.00(-0.92%) |
Apr 08, 2021 | 0.4671 | 0.4693 | 0.4410 | 0.4542 | 245,561 | +0.01(+2.55%) |
Apr 07, 2021 | 0.4345 | 0.4790 | 0.4345 | 0.4429 | 197,088 | -0.00(-0.92%) |
Apr 06, 2021 | 0.4480 | 0.4715 | 0.4293 | 0.4470 | 330,446 | -0.01(-1.95%) |
Apr 05, 2021 | 0.4800 | 0.4830 | 0.4300 | 0.4559 | 271,405 | -0.01(-1.45%) |
Apr 01, 2021 | 0.4600 | 0.4779 | 0.4529 | 0.4626 | 151,600 | +0.02(+3.91%) |
Mar 31, 2021 | 0.4300 | 0.4528 | 0.4300 | 0.4452 | 217,977 | -0.00(-0.07%) |
Mar 30, 2021 | 0.4530 | 0.4800 | 0.4300 | 0.4455 | 237,919 | -0.02(-3.49%) |
Mar 29, 2021 | 0.4800 | 0.5060 | 0.4470 | 0.4616 | 440,095 | -0.02(-5.02%) |
Mar 26, 2021 | 0.4685 | 0.4860 | 0.4528 | 0.4860 | 216,100 | +0.01(+3.08%) |
Mar 25, 2021 | 0.5004 | 0.5150 | 0.4331 | 0.4715 | 637,375 | -0.03(-5.70%) |
Mar 24, 2021 | 0.5160 | 0.5200 | 0.5000 | 0.5000 | 338,297 | -0.00(-0.10%) |
Mar 23, 2021 | 0.5700 | 0.5980 | 0.4800 | 0.5005 | 725,607 | -0.07(-12.19%) |
Mar 22, 2021 | 0.5168 | 0.5944 | 0.5101 | 0.5700 | 691,619 | +0.06(+10.89%) |
Mar 19, 2021 | 0.4865 | 0.5293 | 0.4720 | 0.5140 | 399,300 | +0.00(+0.39%) |
Mar 18, 2021 | 0.5225 | 0.5710 | 0.4978 | 0.5120 | 400,853 | -0.02(-3.03%) |
Mar 17, 2021 | 0.5600 | 0.5721 | 0.4734 | 0.5280 | 1,506,769 | -0.02(-3.24%) |
Mar 16, 2021 | 0.6000 | 0.6023 | 0.5456 | 0.5457 | 642,810 | -0.04(-6.75%) |
Mar 15, 2021 | 0.5775 | 0.6169 | 0.5500 | 0.5852 | 1,260,670 | +0.04(+7.28%) |
Mar 12, 2021 | 0.5904 | 0.6000 | 0.5300 | 0.5455 | 1,501,200 | -0.05(-7.67%) |
Mar 11, 2021 | 0.4797 | 0.6000 | 0.4797 | 0.5908 | 3,863,239 | +0.12(+26.19%) |
Mar 10, 2021 | 0.4693 | 0.4970 | 0.4487 | 0.4682 | 768,871 | +0.02(+3.81%) |
Mar 09, 2021 | 0.4370 | 0.4649 | 0.4100 | 0.4510 | 817,316 | +0.03(+5.97%) |
Mar 08, 2021 | 0.3680 | 0.4743 | 0.3680 | 0.4256 | 1,551,157 | +0.10(+29.05%) |
Mar 05, 2021 | 0.3572 | 0.3800 | 0.3181 | 0.3298 | 1,274,100 | -0.03(-7.59%) |
Mar 04, 2021 | 0.3850 | 0.4000 | 0.3534 | 0.3569 | 666,687 | -0.05(-11.90%) |
Mar 03, 2021 | 0.4400 | 0.4476 | 0.3934 | 0.4051 | 717,199 | -0.01(-1.67%) |
Mar 02, 2021 | 0.4565 | 0.4765 | 0.4050 | 0.4120 | 426,902 | -0.05(-11.02%) |
Mar 01, 2021 | 0.4850 | 0.5000 | 0.4321 | 0.4630 | 1,065,952 | +0.02(+5.23%) |
Feb 26, 2021 | 0.4160 | 0.4400 | 0.3701 | 0.4400 | 515,900 | +0.03(+6.02%) |
Feb 25, 2021 | 0.3895 | 0.4399 | 0.3717 | 0.4150 | 1,037,938 | +0.03(+6.55%) |
Feb 24, 2021 | 0.3435 | 0.3923 | 0.3435 | 0.3895 | 412,556 | +0.04(+11.06%) |
Feb 23, 2021 | 0.3500 | 0.3540 | 0.3191 | 0.3507 | 747,339 | -0.00(-0.31%) |
Feb 22, 2021 | 0.3875 | 0.4000 | 0.3500 | 0.3518 | 843,328 | -0.04(-11.30%) |
Feb 19, 2021 | 0.3990 | 0.3990 | 0.3800 | 0.3966 | 391,700 | +0.02(+4.01%) |
Feb 18, 2021 | 0.4330 | 0.4383 | 0.3709 | 0.3813 | 840,902 | -0.05(-12.08%) |
Feb 17, 2021 | 0.4565 | 0.4567 | 0.4182 | 0.4337 | 420,935 | -0.02(-5.31%) |
Feb 16, 2021 | 0.4300 | 0.4735 | 0.4204 | 0.4580 | 769,931 | +0.03(+7.21%) |
Feb 12, 2021 | 0.4225 | 0.4339 | 0.3822 | 0.4272 | 692,100 | +0.00(+0.00%) |
Feb 11, 2021 | 0.4870 | 0.5000 | 0.4050 | 0.4272 | 1,301,374 | -0.06(-11.88%) |
Feb 10, 2021 | 0.5000 | 0.5639 | 0.4461 | 0.4848 | 2,455,116 | +0.03(+6.55%) |
Feb 09, 2021 | 0.3885 | 0.4972 | 0.3641 | 0.4550 | 2,692,411 | +0.09(+23.31%) |
Feb 08, 2021 | 0.3646 | 0.3699 | 0.3360 | 0.3690 | 988,659 | +0.03(+8.53%) |
Feb 05, 2021 | 0.3488 | 0.3611 | 0.3300 | 0.3400 | 1,103,600 | +0.00(+0.15%) |
Feb 04, 2021 | 0.3255 | 0.3479 | 0.3200 | 0.3395 | 771,512 | +0.02(+5.99%) |
Feb 03, 2021 | 0.3000 | 0.3300 | 0.2660 | 0.3203 | 1,337,548 | +0.03(+8.83%) |
Feb 02, 2021 | 0.2900 | 0.2980 | 0.2804 | 0.2943 | 625,413 | +0.00(+0.38%) |