Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.6700 | 0.6750 | 0.6200 | 0.6200 | 26,457 | -0.05(-7.46%) |
Apr 28, 2022 | 0.6214 | 0.6800 | 0.6108 | 0.6700 | 30,383 | +0.02(+3.08%) |
Apr 27, 2022 | 0.6798 | 0.6850 | 0.6412 | 0.6500 | 13,982 | -0.03(-4.41%) |
Apr 26, 2022 | 0.6486 | 0.6950 | 0.6103 | 0.6800 | 34,588 | +0.00(+0.29%) |
Apr 25, 2022 | 0.5827 | 0.7000 | 0.5827 | 0.6780 | 25,162 | +0.06(+9.58%) |
Apr 22, 2022 | 0.6603 | 0.6630 | 0.6000 | 0.6187 | 66,870 | -0.09(-12.87%) |
Apr 21, 2022 | 0.7300 | 0.7300 | 0.6010 | 0.7101 | 66,060 | -0.02(-2.73%) |
Apr 20, 2022 | 0.7400 | 0.7400 | 0.6400 | 0.7300 | 26,218 | +0.02(+2.82%) |
Apr 19, 2022 | 0.7318 | 0.7318 | 0.6600 | 0.7100 | 4,817 | +0.01(+1.39%) |
Apr 18, 2022 | 0.7410 | 0.7410 | 0.6898 | 0.7003 | 10,677 | -0.02(-2.87%) |
Apr 14, 2022 | 0.7000 | 0.7355 | 0.6551 | 0.7210 | 54,162 | +0.04(+6.19%) |
Apr 13, 2022 | 0.6779 | 0.6790 | 0.6360 | 0.6790 | 14,334 | +0.07(+11.17%) |
Apr 12, 2022 | 0.6800 | 0.7090 | 0.5975 | 0.6108 | 172,098 | -0.07(-10.18%) |
Apr 11, 2022 | 0.7148 | 0.7149 | 0.5501 | 0.6800 | 190,572 | -0.03(-4.88%) |
Apr 08, 2022 | 0.7180 | 0.7300 | 0.6125 | 0.7149 | 136,145 | -0.05(-5.92%) |
Apr 07, 2022 | 0.7600 | 0.7600 | 0.7000 | 0.7599 | 91,190 | -0.00(-0.01%) |
Apr 06, 2022 | 0.8000 | 0.8100 | 0.6900 | 0.7600 | 63,771 | -0.08(-9.52%) |
Apr 05, 2022 | 0.8800 | 0.9400 | 0.7850 | 0.8400 | 84,264 | +0.04(+5.36%) |
Apr 04, 2022 | 0.6901 | 0.7973 | 0.6901 | 0.7973 | 145,411 | +0.11(+15.55%) |
Apr 01, 2022 | 0.9000 | 0.9727 | 0.6400 | 0.6900 | 710,663 | -0.20(-22.30%) |
Mar 31, 2022 | 1.000 | 1.000 | 0.8331 | 0.8880 | 52,129 | -0.03(-3.47%) |
Mar 30, 2022 | 1.020 | 1.170 | 0.8800 | 0.9199 | 102,618 | -0.26(-22.04%) |
Mar 29, 2022 | 1.020 | 1.180 | 1.020 | 1.180 | 55,533 | -0.04(-3.28%) |
Mar 28, 2022 | 1.280 | 1.280 | 1.060 | 1.220 | 97,408 | -0.01(-0.41%) |
Mar 25, 2022 | 1.310 | 1.360 | 1.220 | 1.225 | 23,938 | -0.09(-7.20%) |
Mar 24, 2022 | 1.500 | 1.500 | 1.300 | 1.320 | 52,648 | -0.12(-8.33%) |
Mar 23, 2022 | 1.170 | 1.670 | 1.150 | 1.440 | 228,841 | +0.31(+27.43%) |
Mar 22, 2022 | 1.190 | 1.190 | 1.090 | 1.130 | 52,091 | +0.04(+3.67%) |
Mar 21, 2022 | 1.110 | 1.220 | 1.081 | 1.090 | 26,004 | -0.09(-7.63%) |
Mar 18, 2022 | 1.100 | 1.200 | 1.040 | 1.180 | 128,799 | +0.14(+13.46%) |
Mar 17, 2022 | 0.9300 | 1.060 | 0.9200 | 1.040 | 78,127 | +0.09(+9.47%) |
Mar 16, 2022 | 0.9200 | 0.9500 | 0.8501 | 0.9500 | 83,337 | +0.03(+3.26%) |
Mar 15, 2022 | 0.8000 | 0.9301 | 0.7525 | 0.9200 | 55,608 | +0.12(+15.01%) |
Mar 14, 2022 | 0.9500 | 0.9500 | 0.7899 | 0.7999 | 43,636 | -0.10(-11.10%) |
Mar 11, 2022 | 0.9200 | 0.9299 | 0.8300 | 0.8998 | 44,454 | +0.01(+1.10%) |
Mar 10, 2022 | 0.7799 | 0.8999 | 0.7300 | 0.8900 | 121,599 | +0.15(+20.48%) |
Mar 09, 2022 | 0.8000 | 0.8000 | 0.6652 | 0.7387 | 80,178 | -0.01(-1.51%) |
Mar 08, 2022 | 0.8200 | 0.8800 | 0.7012 | 0.7500 | 129,156 | -0.15(-16.67%) |
Mar 07, 2022 | 0.7300 | 0.9300 | 0.5000 | 0.9000 | 375,304 | +0.26(+40.62%) |
Mar 04, 2022 | 0.4100 | 0.6500 | 0.4100 | 0.6400 | 188,317 | +0.18(+39.13%) |
Mar 03, 2022 | 0.4360 | 0.4899 | 0.4100 | 0.4600 | 333,591 | +0.07(+17.95%) |
Mar 02, 2022 | 0.4199 | 0.4500 | 0.3513 | 0.3900 | 229,000 | -0.02(-4.88%) |
Mar 01, 2022 | 0.4398 | 0.4599 | 0.4095 | 0.4100 | 467,285 | -0.02(-4.85%) |
Feb 28, 2022 | 0.3700 | 0.4980 | 0.3700 | 0.4309 | 280,038 | +0.03(+7.78%) |
Feb 25, 2022 | 0.3899 | 0.4198 | 0.3702 | 0.3998 | 57,315 | +0.04(+11.06%) |
Feb 24, 2022 | 0.3200 | 0.4100 | 0.3000 | 0.3600 | 45,560 | +0.02(+4.68%) |
Feb 23, 2022 | 0.4298 | 0.4298 | 0.3211 | 0.3439 | 30,131 | -0.02(-4.50%) |
Feb 22, 2022 | 0.4340 | 0.4340 | 0.3196 | 0.3601 | 69,599 | +0.00(+0.03%) |
Feb 18, 2022 | 0.3600 | 0 | -0.04(-9.98%) | |||
Feb 17, 2022 | 0.4199 | 0.4340 | 0.3700 | 0.3999 | 9,308 | -0.03(-7.00%) |
Feb 16, 2022 | 0.3700 | 0.4400 | 0.3500 | 0.4300 | 216,394 | +0.08(+22.86%) |
Feb 15, 2022 | 0.3600 | 0.3600 | 0.3270 | 0.3500 | 45,939 | +0.01(+3.61%) |
Feb 14, 2022 | 0.3371 | 0.3700 | 0.3371 | 0.3378 | 36,286 | -0.02(-4.63%) |
Feb 11, 2022 | 0.3800 | 0.4299 | 0.3333 | 0.3542 | 115,322 | -0.01(-3.30%) |
Feb 10, 2022 | 0.4000 | 0.4100 | 0.3625 | 0.3663 | 36,695 | -0.03(-8.43%) |
Feb 09, 2022 | 0.3800 | 0.4000 | 0.3636 | 0.4000 | 41,864 | +0.00(+0.03%) |
Feb 08, 2022 | 0.3500 | 0.3999 | 0.3442 | 0.3999 | 107,077 | +0.02(+5.24%) |
Feb 07, 2022 | 0.3999 | 0.3999 | 0.3351 | 0.3800 | 141,476 | -0.02(-4.98%) |
Feb 04, 2022 | 0.3700 | 0.3999 | 0.3500 | 0.3999 | 48,969 | -0.01(-2.46%) |
Feb 03, 2022 | 0.4469 | 0.3660 | 0.4100 | 18,176 | +0.01(+2.50%) | |
Feb 02, 2022 | 0.4100 | 0.4500 | 0.3900 | 0.4000 | 27,880 | -0.03(-8.05%) |