Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4682 | 0.4682 | 0.4682 | 0.4682 | 100 | +0.00(+0.26%) |
Apr 29, 2021 | 0.4772 | 0.4772 | 0.4360 | 0.4670 | 23,742 | -0.01(-2.44%) |
Apr 28, 2021 | 0.4787 | 0.4787 | 0.4787 | 2 | +0.00(+0.00%) | |
Apr 27, 2021 | 0.4889 | 0.4889 | 0.4786 | 0.4787 | 4,400 | +0.01(+1.74%) |
Apr 26, 2021 | 0.4681 | 0.4705 | 0.4617 | 0.4705 | 2,235 | +0.03(+7.96%) |
Apr 23, 2021 | 0.4687 | 0.4687 | 0.4358 | 0.4358 | 49,000 | -0.03(-7.20%) |
Apr 22, 2021 | 0.4878 | 0.5145 | 0.4696 | 0.4696 | 14,250 | +0.01(+1.80%) |
Apr 21, 2021 | 0.4912 | 0.4912 | 0.4613 | 0.4613 | 4,610 | -0.01(-3.03%) |
Apr 20, 2021 | 0.4890 | 0.4890 | 0.4581 | 0.4757 | 6,100 | -0.02(-4.82%) |
Apr 19, 2021 | 0.4985 | 0.5244 | 0.4985 | 0.4998 | 1,685 | -0.01(-2.86%) |
Apr 16, 2021 | 0.5098 | 0.5482 | 0.5014 | 0.5145 | 26,500 | +0.00(+0.88%) |
Apr 15, 2021 | 0.5100 | 0.5225 | 0.5100 | 0.5100 | 95,028 | -0.01(-2.28%) |
Apr 14, 2021 | 0.5133 | 0.5294 | 0.5044 | 0.5219 | 81,381 | +0.01(+1.16%) |
Apr 13, 2021 | 0.5400 | 0.5400 | 0.5159 | 0.5159 | 70,687 | -0.01(-2.66%) |
Apr 12, 2021 | 0.5287 | 0.5300 | 0.5287 | 0.5300 | 600 | +0.03(+6.00%) |
Apr 09, 2021 | 0.5412 | 0.5412 | 0.5000 | 0.5000 | 11,900 | -0.02(-4.53%) |
Apr 08, 2021 | 0.5520 | 0.5520 | 0.5237 | 0.5237 | 4,870 | +0.12(+30.31%) |
Apr 07, 2021 | 0.4019 | 0.4019 | 0.4019 | 0.4019 | 100 | -0.05(-10.69%) |
Apr 06, 2021 | 0.4492 | 0.4500 | 0.4403 | 0.4500 | 8,844 | +0.01(+1.58%) |
Apr 05, 2021 | 0.4430 | 0.4430 | 0.4430 | 90 | +0.00(+0.00%) | |
Apr 01, 2021 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 100 | -0.01(-1.90%) |
Mar 31, 2021 | 0.4790 | 0.4790 | 0.4516 | 0.4516 | 314 | -0.03(-5.84%) |
Mar 30, 2021 | 0.4800 | 0.4800 | 0.4796 | 0.4796 | 600 | +0.00(+0.04%) |
Mar 29, 2021 | 0.4794 | 0.4794 | 0.4794 | 0.4794 | 909 | -0.01(-1.52%) |
Mar 26, 2021 | 0.4643 | 0.4986 | 0.4643 | 0.4868 | 5,800 | +0.01(+1.69%) |
Mar 25, 2021 | 0.4815 | 0.4815 | 0.4490 | 0.4787 | 7,851 | -0.03(-6.01%) |
Mar 24, 2021 | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 400 | -0.03(-5.69%) |
Mar 23, 2021 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 925 | +0.01(+1.41%) |
Mar 22, 2021 | 0.5000 | 0.5509 | 0.5000 | 0.5325 | 38,516 | -0.00(-0.54%) |
Mar 18, 2021 | 0.5354 | 0.5354 | 0.5354 | 0 | -0.01(-2.26%) | |
Mar 17, 2021 | 0.5400 | 0.5478 | 0.5400 | 0.5478 | 21,902 | +0.01(+2.49%) |
Mar 16, 2021 | 0.5461 | 0.5461 | 0.5345 | 0.5345 | 14,500 | +0.00(+0.51%) |
Mar 15, 2021 | 0.5555 | 0.5576 | 0.5318 | 0.5318 | 45,665 | +0.02(+4.66%) |
Mar 12, 2021 | 0.5081 | 0.5081 | 0.5081 | 0.5081 | 100 | +0.00(+0.43%) |
Mar 11, 2021 | 0.5059 | 0.5059 | 0.5059 | 0.5059 | 2,000 | +0.01(+2.12%) |
Mar 10, 2021 | 0.5050 | 0.5050 | 0.4954 | 0.4954 | 9,488 | +0.00(+0.06%) |
Mar 09, 2021 | 0.5189 | 0.5233 | 0.4951 | 0.4951 | 9,775 | -0.02(-4.09%) |
Mar 08, 2021 | 0.4907 | 0.5162 | 0.4907 | 0.5162 | 1,125 | +0.03(+6.00%) |
Mar 05, 2021 | 0.4870 | 0.4870 | 0.4785 | 0.4870 | 9,200 | -0.02(-4.72%) |
Mar 04, 2021 | 0.5202 | 0.5214 | 0.4803 | 0.5111 | 45,500 | -0.01(-2.72%) |
Mar 03, 2021 | 0.5190 | 0.5256 | 0.5158 | 0.5254 | 17,542 | +0.01(+2.78%) |
Mar 02, 2021 | 0.5500 | 0.5500 | 0.5112 | 0.5112 | 3,261 | -0.05(-8.11%) |
Mar 01, 2021 | 0.5800 | 0.5800 | 0.5490 | 0.5563 | 13,650 | +0.03(+5.26%) |
Feb 26, 2021 | 0.5310 | 0.5310 | 0.5215 | 0.5285 | 13,400 | -0.00(-0.28%) |
Feb 25, 2021 | 0.5825 | 0.5825 | 0.5300 | 0.5300 | 31,968 | -0.03(-5.36%) |
Feb 24, 2021 | 0.5722 | 0.5722 | 0.5363 | 0.5600 | 90,255 | +0.04(+7.46%) |
Feb 23, 2021 | 0.5333 | 0.5566 | 0.5122 | 0.5211 | 29,845 | -0.04(-7.49%) |
Feb 22, 2021 | 0.5578 | 0.5813 | 0.5500 | 0.5633 | 42,570 | -0.00(-0.37%) |
Feb 19, 2021 | 0.6000 | 0.6000 | 0.5517 | 0.5654 | 24,500 | +0.01(+2.56%) |
Feb 18, 2021 | 0.5730 | 0.5730 | 0.5465 | 0.5513 | 11,857 | -0.03(-4.54%) |
Feb 17, 2021 | 0.5628 | 0.5939 | 0.5477 | 0.5775 | 55,287 | -0.01(-1.50%) |
Feb 16, 2021 | 0.6274 | 0.6300 | 0.5799 | 0.5863 | 29,260 | -0.05(-7.29%) |
Feb 12, 2021 | 0.6300 | 0.6328 | 0.6000 | 0.6324 | 8,000 | +0.00(+0.38%) |
Feb 11, 2021 | 0.7604 | 0.7604 | 0.6115 | 0.6300 | 34,073 | -0.08(-11.39%) |
Feb 10, 2021 | 0.6810 | 0.7993 | 0.6800 | 0.7110 | 115,753 | +0.05(+7.03%) |
Feb 09, 2021 | 0.6400 | 0.6757 | 0.6304 | 0.6643 | 86,925 | +0.03(+3.99%) |
Feb 08, 2021 | 0.5400 | 0.6693 | 0.5200 | 0.6388 | 83,909 | +0.13(+25.25%) |
Feb 05, 2021 | 0.5039 | 0.5100 | 0.5039 | 0.5100 | 5,000 | -0.02(-3.52%) |
Feb 04, 2021 | 0.5329 | 0.5329 | 0.5286 | 0.5286 | 1,400 | -0.02(-3.87%) |
Feb 03, 2021 | 0.5437 | 0.5499 | 0.5400 | 0.5499 | 7,824 | +0.06(+12.50%) |
Feb 02, 2021 | 0.4700 | 0.4888 | 0.4700 | 0.4888 | 9,406 | -0.01(-1.29%) |