Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3915 | 0.4000 | 0.3600 | 0.3600 | 90,084 | -0.04(-10.00%) |
Apr 28, 2022 | 0.3800 | 0.4034 | 0.3800 | 0.4000 | 38,276 | +0.02(+4.96%) |
Apr 27, 2022 | 0.3981 | 0.3981 | 0.3811 | 0.3811 | 186,265 | -0.02(-4.27%) |
Apr 26, 2022 | 0.4100 | 0.4133 | 0.3846 | 0.3981 | 297,208 | -0.02(-5.08%) |
Apr 25, 2022 | 0.4350 | 0.4500 | 0.4033 | 0.4194 | 465,731 | -0.01(-3.05%) |
Apr 22, 2022 | 0.4459 | 0.4630 | 0.4209 | 0.4326 | 182,863 | -0.01(-2.35%) |
Apr 21, 2022 | 0.4800 | 0.4889 | 0.4430 | 0.4430 | 100,910 | -0.03(-6.14%) |
Apr 20, 2022 | 0.4872 | 0.4872 | 0.4549 | 0.4720 | 50,689 | -0.00(-0.11%) |
Apr 19, 2022 | 0.4530 | 0.4736 | 0.4350 | 0.4725 | 66,130 | +0.03(+7.29%) |
Apr 18, 2022 | 0.4460 | 0.4679 | 0.4190 | 0.4404 | 204,676 | -0.02(-4.72%) |
Apr 14, 2022 | 0.4709 | 0.4924 | 0.4412 | 0.4622 | 186,120 | -0.02(-3.71%) |
Apr 13, 2022 | 0.4613 | 0.5008 | 0.4613 | 0.4800 | 32,089 | +0.01(+3.03%) |
Apr 12, 2022 | 0.4691 | 0.4757 | 0.4643 | 0.4659 | 86,475 | -0.00(-0.45%) |
Apr 11, 2022 | 0.4826 | 0.4929 | 0.4639 | 0.4680 | 107,050 | -0.03(-6.40%) |
Apr 08, 2022 | 0.5083 | 0.5101 | 0.4908 | 0.5000 | 155,982 | -0.01(-1.67%) |
Apr 07, 2022 | 0.5146 | 0.5253 | 0.4742 | 0.5085 | 266,679 | -0.01(-2.72%) |
Apr 06, 2022 | 0.5280 | 0.5404 | 0.5101 | 0.5227 | 91,118 | -0.01(-1.00%) |
Apr 05, 2022 | 0.5850 | 0.5850 | 0.5280 | 0.5280 | 246,108 | -0.04(-7.37%) |
Apr 04, 2022 | 0.5500 | 0.5800 | 0.5270 | 0.5700 | 120,423 | +0.02(+3.17%) |
Apr 01, 2022 | 0.5190 | 0.5764 | 0.5190 | 0.5525 | 159,825 | -0.01(-1.18%) |
Mar 31, 2022 | 0.5500 | 0.5641 | 0.5400 | 0.5591 | 144,180 | -0.01(-2.07%) |
Mar 30, 2022 | 0.5833 | 0.5833 | 0.5501 | 0.5709 | 116,137 | -0.01(-1.26%) |
Mar 29, 2022 | 0.6440 | 0.6440 | 0.5660 | 0.5782 | 247,301 | -0.03(-5.28%) |
Mar 28, 2022 | 0.4800 | 0.6207 | 0.4800 | 0.6104 | 577,609 | +0.13(+26.93%) |
Mar 25, 2022 | 0.4800 | 0.5147 | 0.4790 | 0.4809 | 272,378 | +0.00(+0.19%) |
Mar 24, 2022 | 0.5148 | 0.5148 | 0.4700 | 0.4800 | 965,527 | +0.01(+1.16%) |
Mar 23, 2022 | 0.5000 | 0.5000 | 0.4450 | 0.4745 | 109,730 | +0.01(+1.39%) |
Mar 22, 2022 | 0.4790 | 0.4978 | 0.4676 | 0.4680 | 286,890 | +0.00(+0.26%) |
Mar 21, 2022 | 0.4467 | 0.4800 | 0.4467 | 0.4668 | 734,238 | +0.03(+5.80%) |
Mar 18, 2022 | 0.5048 | 0.5200 | 0.4412 | 0.4412 | 265,030 | -0.06(-11.76%) |
Mar 17, 2022 | 0.4941 | 0.5030 | 0.4820 | 0.5000 | 125,218 | +0.01(+2.04%) |
Mar 16, 2022 | 0.4800 | 0.4920 | 0.4615 | 0.4900 | 176,707 | +0.03(+6.52%) |
Mar 15, 2022 | 0.4426 | 0.4650 | 0.4412 | 0.4600 | 46,799 | +0.02(+3.67%) |
Mar 14, 2022 | 0.4596 | 0.4745 | 0.4364 | 0.4437 | 200,724 | -0.03(-6.51%) |
Mar 11, 2022 | 0.5132 | 0.5132 | 0.4696 | 0.4746 | 88,147 | -0.02(-3.40%) |
Mar 10, 2022 | 0.4700 | 0.5034 | 0.4700 | 0.4913 | 34,954 | -0.02(-4.60%) |
Mar 09, 2022 | 0.4920 | 0.5266 | 0.4840 | 0.5150 | 254,959 | +0.05(+11.04%) |
Mar 08, 2022 | 0.4404 | 0.4730 | 0.4381 | 0.4638 | 111,042 | +0.03(+6.99%) |
Mar 07, 2022 | 0.4800 | 0.5200 | 0.4190 | 0.4335 | 1,176,491 | -0.09(-16.63%) |
Mar 04, 2022 | 0.5500 | 0.5500 | 0.5080 | 0.5200 | 1,423,521 | +0.00(+0.00%) |
Mar 03, 2022 | 0.5200 | 0.5356 | 0.5100 | 0.5200 | 1,019,440 | +0.00(+0.00%) |
Mar 02, 2022 | 0.5120 | 0.5382 | 0.5000 | 0.5200 | 656,354 | +0.01(+1.56%) |
Mar 01, 2022 | 0.5394 | 0.5401 | 0.4863 | 0.5120 | 593,919 | +0.04(+8.84%) |
Feb 28, 2022 | 0.4291 | 0.4800 | 0.4236 | 0.4704 | 423,494 | +0.03(+7.32%) |
Feb 25, 2022 | 0.4300 | 0.4577 | 0.4304 | 0.4383 | 126,545 | +0.01(+2.77%) |
Feb 24, 2022 | 0.3997 | 0.4487 | 0.3650 | 0.4265 | 551,706 | -0.01(-1.32%) |
Feb 23, 2022 | 0.4770 | 0.4770 | 0.4170 | 0.4322 | 98,380 | +0.00(+0.51%) |
Feb 22, 2022 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 243,934 | -0.04(-7.57%) |
Feb 18, 2022 | 0.4652 | 0 | -0.02(-4.08%) | |||
Feb 17, 2022 | 0.5100 | 0.5270 | 0.4850 | 0.4850 | 87,130 | -0.03(-4.90%) |
Feb 16, 2022 | 0.5144 | 0.5216 | 0.4953 | 0.5100 | 88,963 | -0.00(-0.31%) |
Feb 15, 2022 | 0.5050 | 0.5300 | 0.4800 | 0.5116 | 192,599 | +0.03(+7.28%) |
Feb 14, 2022 | 0.5311 | 0.5438 | 0.4661 | 0.4769 | 129,864 | -0.04(-8.15%) |
Feb 11, 2022 | 0.5954 | 0.5954 | 0.5010 | 0.5192 | 248,694 | -0.03(-4.96%) |
Feb 10, 2022 | 0.5600 | 0.6021 | 0.5270 | 0.5463 | 157,683 | -0.01(-2.46%) |
Feb 09, 2022 | 0.5130 | 0.5601 | 0.4930 | 0.5601 | 450,517 | +0.05(+10.08%) |
Feb 08, 2022 | 0.4917 | 0.5172 | 0.4793 | 0.5088 | 126,733 | +0.01(+1.76%) |
Feb 07, 2022 | 0.5000 | 0.5283 | 0.4880 | 0.5000 | 641,021 | +0.03(+5.26%) |
Feb 04, 2022 | 0.4599 | 0.4810 | 0.4280 | 0.4750 | 152,421 | +0.04(+9.50%) |
Feb 03, 2022 | 0.4537 | 0.4338 | 92,623 | -0.02(-3.43%) | ||
Feb 02, 2022 | 0.4872 | 0.4872 | 0.4401 | 0.4492 | 149,804 | -0.03(-7.17%) |