Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3678 | 0.3970 | 0.3573 | 0.3848 | 851,812 | -0.02(-3.80%) |
Apr 28, 2022 | 0.2929 | 0.4100 | 0.2900 | 0.4000 | 3,105,399 | +0.09(+29.87%) |
Apr 27, 2022 | 0.2975 | 0.3226 | 0.2930 | 0.3080 | 434,466 | +0.02(+5.66%) |
Apr 26, 2022 | 0.3015 | 0.3237 | 0.2799 | 0.2915 | 1,131,620 | -0.03(-10.31%) |
Apr 25, 2022 | 0.3600 | 0.3600 | 0.2900 | 0.3250 | 2,895,269 | -0.04(-9.82%) |
Apr 22, 2022 | 0.3760 | 0.3949 | 0.3375 | 0.3604 | 3,291,300 | -0.02(-4.50%) |
Apr 21, 2022 | 0.3780 | 0.3900 | 0.3700 | 0.3774 | 727,967 | -0.03(-6.40%) |
Apr 20, 2022 | 0.3950 | 0.4181 | 0.3900 | 0.4032 | 340,612 | -0.01(-3.10%) |
Apr 19, 2022 | 0.4304 | 0.4395 | 0.4037 | 0.4161 | 306,645 | -0.01(-3.16%) |
Apr 18, 2022 | 0.4600 | 0.4600 | 0.4130 | 0.4297 | 285,427 | -0.03(-6.55%) |
Apr 14, 2022 | 0.4668 | 0.4800 | 0.4450 | 0.4598 | 412,927 | -0.03(-5.78%) |
Apr 13, 2022 | 0.4719 | 0.5200 | 0.4475 | 0.4880 | 937,585 | -0.00(-0.41%) |
Apr 12, 2022 | 0.4699 | 0.5450 | 0.4519 | 0.4900 | 1,634,834 | +0.00(+0.20%) |
Apr 11, 2022 | 0.5050 | 0.5200 | 0.4600 | 0.4890 | 2,997,589 | +0.06(+13.69%) |
Apr 08, 2022 | 0.4308 | 0.4400 | 0.4170 | 0.4301 | 264,292 | -0.01(-3.15%) |
Apr 07, 2022 | 0.4400 | 0.4441 | 0.4130 | 0.4441 | 88,371 | +0.01(+3.28%) |
Apr 06, 2022 | 0.4296 | 0.4405 | 0.4190 | 0.4300 | 203,710 | -0.02(-4.44%) |
Apr 05, 2022 | 0.4500 | 0.4700 | 0.4281 | 0.4500 | 688,194 | +0.00(+0.20%) |
Apr 04, 2022 | 0.4400 | 0.4549 | 0.4351 | 0.4491 | 329,525 | +0.01(+2.07%) |
Apr 01, 2022 | 0.4500 | 0.4559 | 0.4200 | 0.4400 | 397,087 | +0.00(+0.27%) |
Mar 31, 2022 | 0.4410 | 0.4510 | 0.4250 | 0.4388 | 481,615 | +0.00(+0.87%) |
Mar 30, 2022 | 0.4500 | 0.4560 | 0.4251 | 0.4350 | 647,292 | -0.01(-1.14%) |
Mar 29, 2022 | 0.3855 | 0.4879 | 0.3820 | 0.4400 | 3,234,371 | +0.04(+10.11%) |
Mar 28, 2022 | 0.4700 | 0.4700 | 0.3750 | 0.3996 | 1,261,930 | -0.07(-14.43%) |
Mar 25, 2022 | 0.4900 | 0.4900 | 0.4510 | 0.4670 | 254,338 | -0.02(-4.36%) |
Mar 24, 2022 | 0.4633 | 0.5000 | 0.4633 | 0.4883 | 613,611 | +0.02(+3.89%) |
Mar 23, 2022 | 0.4900 | 0.4900 | 0.4555 | 0.4700 | 416,987 | -0.02(-3.09%) |
Mar 22, 2022 | 0.4664 | 0.4900 | 0.4500 | 0.4850 | 1,332,121 | +0.04(+10.23%) |
Mar 21, 2022 | 0.4592 | 0.4600 | 0.4350 | 0.4400 | 799,634 | -0.03(-6.38%) |
Mar 18, 2022 | 0.4399 | 0.4700 | 0.4210 | 0.4700 | 1,344,227 | +0.03(+6.82%) |
Mar 17, 2022 | 0.4500 | 0.4600 | 0.4200 | 0.4400 | 1,301,198 | -0.02(-5.27%) |
Mar 16, 2022 | 0.4500 | 0.4900 | 0.4320 | 0.4645 | 2,478,157 | +0.04(+8.48%) |
Mar 15, 2022 | 0.4301 | 0.4720 | 0.3760 | 0.4282 | 3,356,000 | +0.01(+3.38%) |
Mar 14, 2022 | 0.6823 | 0.7400 | 0.3636 | 0.4142 | 13,511,466 | -0.37(-47.37%) |
Mar 11, 2022 | 0.6200 | 0.8450 | 0.5505 | 0.7870 | 13,794,653 | +0.11(+15.74%) |
Mar 10, 2022 | 0.7035 | 0.7700 | 0.6237 | 0.6800 | 2,067,805 | +0.06(+8.80%) |
Mar 09, 2022 | 0.6600 | 0.6799 | 0.6202 | 0.6250 | 538,778 | +0.02(+2.80%) |
Mar 08, 2022 | 0.5815 | 0.8000 | 0.5500 | 0.6080 | 350,672 | +0.02(+3.26%) |
Mar 07, 2022 | 0.6819 | 0.6819 | 0.5709 | 0.5888 | 297,688 | -0.08(-12.13%) |
Mar 04, 2022 | 0.6926 | 0.7481 | 0.6500 | 0.6701 | 263,017 | -0.05(-7.43%) |
Mar 03, 2022 | 0.8500 | 0.8800 | 0.7000 | 0.7239 | 323,950 | -0.08(-10.47%) |
Mar 02, 2022 | 0.7700 | 0.8790 | 0.7700 | 0.8086 | 699,776 | +0.04(+5.01%) |
Mar 01, 2022 | 0.6900 | 0.8800 | 0.6900 | 0.7700 | 1,600,716 | +0.10(+14.94%) |
Feb 28, 2022 | 0.6809 | 0.6900 | 0.6500 | 0.6699 | 41,284 | -0.02(-2.91%) |
Feb 25, 2022 | 0.6852 | 0.7000 | 0.6851 | 0.6900 | 16,439 | +0.01(+0.79%) |
Feb 24, 2022 | 0.7000 | 0.7018 | 0.6500 | 0.6846 | 115,455 | -0.04(-5.87%) |
Feb 23, 2022 | 0.7399 | 0.7399 | 0.6999 | 0.7273 | 60,902 | +0.00(+0.37%) |
Feb 22, 2022 | 0.7100 | 0.7397 | 0.7045 | 0.7246 | 45,317 | -0.02(-2.80%) |
Feb 18, 2022 | 0.7455 | 0 | -0.02(-2.04%) | |||
Feb 17, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7610 | 157,386 | -0.02(-2.45%) |
Feb 16, 2022 | 0.8204 | 0.8204 | 0.7200 | 0.7801 | 302,302 | -0.04(-5.02%) |
Feb 15, 2022 | 0.8127 | 0.8573 | 0.8120 | 0.8213 | 189,174 | -0.00(-0.45%) |
Feb 14, 2022 | 0.8500 | 0.8700 | 0.8003 | 0.8250 | 165,535 | -0.02(-2.08%) |
Feb 11, 2022 | 0.8800 | 0.8800 | 0.8310 | 0.8425 | 163,361 | -0.03(-3.22%) |
Feb 10, 2022 | 0.8900 | 0.9139 | 0.8610 | 0.8705 | 204,168 | -0.04(-4.08%) |
Feb 09, 2022 | 0.8300 | 0.9335 | 0.8260 | 0.9075 | 566,317 | +0.08(+9.36%) |
Feb 08, 2022 | 0.8200 | 0.8600 | 0.7900 | 0.8298 | 388,895 | -0.00(-0.02%) |
Feb 07, 2022 | 0.8200 | 0.9000 | 0.8200 | 0.8300 | 159,822 | -0.03(-3.33%) |
Feb 04, 2022 | 0.7955 | 0.8650 | 0.7955 | 0.8586 | 213,360 | +0.04(+4.58%) |
Feb 03, 2022 | 0.9100 | 0.8077 | 0.8210 | 173,032 | -0.03(-3.99%) | |
Feb 02, 2022 | 0.8750 | 0.9000 | 0.8105 | 0.8551 | 157,547 | +0.03(+3.77%) |