Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 26,591 | -0.01(-1.41%) |
Apr 29, 2021 | 0.3600 | 0.3750 | 0.3450 | 0.3550 | 157,536 | +0.01(+2.90%) |
Apr 28, 2021 | 0.3850 | 0.3850 | 0.3450 | 0.3450 | 506,677 | -0.03(-8.00%) |
Apr 27, 2021 | 0.3750 | 0.3900 | 0.3600 | 0.3750 | 115,338 | +0.01(+2.74%) |
Apr 26, 2021 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 61,704 | +0.00(+0.00%) |
Apr 23, 2021 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 136,172 | +0.01(+1.39%) |
Apr 22, 2021 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 98,721 | +0.01(+1.41%) |
Apr 21, 2021 | 0.3800 | 0.3950 | 0.3450 | 0.3550 | 338,861 | -0.03(-6.58%) |
Apr 20, 2021 | 0.3700 | 0.4200 | 0.3650 | 0.3800 | 50,872 | +0.01(+1.33%) |
Apr 19, 2021 | 0.3950 | 0.4000 | 0.3600 | 0.3750 | 136,929 | +0.01(+2.74%) |
Apr 16, 2021 | 0.3800 | 0.4000 | 0.3650 | 0.3650 | 31,876 | +0.01(+2.82%) |
Apr 15, 2021 | 0.3900 | 0.3900 | 0.3500 | 0.3550 | 62,807 | -0.04(-10.13%) |
Apr 14, 2021 | 0.3750 | 0.4100 | 0.3600 | 0.3950 | 102,352 | +0.03(+6.76%) |
Apr 13, 2021 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 128,584 | -0.04(-10.84%) |
Apr 12, 2021 | 0.4600 | 0.4600 | 0.4150 | 0.4150 | 61,264 | -0.04(-8.79%) |
Apr 09, 2021 | 0.4750 | 0.4750 | 0.4450 | 0.4550 | 47,297 | -0.01(-2.15%) |
Apr 08, 2021 | 0.4900 | 0.4900 | 0.4600 | 0.4650 | 85,589 | -0.02(-4.12%) |
Apr 07, 2021 | 0.4750 | 0.4900 | 0.4700 | 0.4850 | 100,803 | +0.01(+2.11%) |
Apr 06, 2021 | 0.4850 | 0.5000 | 0.4550 | 0.4750 | 214,725 | +0.02(+5.56%) |
Apr 05, 2021 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 147,460 | +0.01(+2.27%) |
Apr 01, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.01(-2.22%) | |
Mar 31, 2021 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 154,729 | -0.03(-7.22%) |
Mar 30, 2021 | 0.4850 | 0.5300 | 0.4850 | 0.4850 | 95,023 | +0.00(+0.00%) |
Mar 29, 2021 | 0.4800 | 0.5100 | 0.4200 | 0.4850 | 166,959 | +0.01(+2.11%) |
Mar 26, 2021 | 0.3950 | 0.5200 | 0.3950 | 0.4750 | 769,825 | +0.09(+25.00%) |
Mar 25, 2021 | 0.3950 | 0.4000 | 0.3500 | 0.3800 | 436,050 | -0.02(-3.80%) |
Mar 24, 2021 | 0.3700 | 0.3950 | 0.3600 | 0.3950 | 173,053 | +0.04(+11.27%) |
Mar 23, 2021 | 0.3850 | 0.3850 | 0.3500 | 0.3550 | 247,565 | -0.03(-7.79%) |
Mar 22, 2021 | 0.3900 | 0.4000 | 0.3600 | 0.3850 | 167,390 | +0.01(+1.32%) |
Mar 19, 2021 | 0.3950 | 0.3950 | 0.3600 | 0.3800 | 157,468 | -0.01(-1.30%) |
Mar 18, 2021 | 0.3900 | 0.4000 | 0.3750 | 0.3850 | 289,974 | -0.01(-2.53%) |
Mar 17, 2021 | 0.4250 | 0.4300 | 0.3800 | 0.3950 | 234,943 | -0.01(-1.25%) |
Mar 16, 2021 | 0.4700 | 0.4730 | 0.3800 | 0.4000 | 589,818 | -0.06(-13.04%) |
Mar 15, 2021 | 0.4500 | 0.6100 | 0.4500 | 0.4600 | 853,737 | +0.04(+9.52%) |
Mar 12, 2021 | 0.4200 | 0.4200 | 0.3800 | 0.4200 | 326,991 | +0.01(+1.20%) |
Mar 11, 2021 | 0.4550 | 0.4750 | 0.4150 | 0.4150 | 457,078 | -0.05(-9.78%) |
Mar 10, 2021 | 0.4850 | 0.5100 | 0.4350 | 0.4600 | 525,941 | -0.01(-3.16%) |
Mar 09, 2021 | 0.5300 | 0.5500 | 0.4250 | 0.4750 | 665,026 | -0.07(-12.04%) |
Mar 08, 2021 | 0.6600 | 0.6600 | 0.4850 | 0.5400 | 541,540 | -0.11(-16.92%) |
Mar 05, 2021 | 0.6600 | 0.6900 | 0.6100 | 0.6500 | 178,560 | +0.00(+0.00%) |
Mar 04, 2021 | 0.7500 | 0.7800 | 0.5800 | 0.6500 | 621,185 | -0.09(-12.16%) |
Mar 03, 2021 | 0.7000 | 0.7400 | 0.6800 | 0.7400 | 350,227 | +0.05(+7.25%) |
Mar 02, 2021 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 252,867 | -0.01(-1.43%) |
Mar 01, 2021 | 0.7000 | 0.7300 | 0.6600 | 0.7000 | 457,800 | +0.03(+4.48%) |
Feb 26, 2021 | 0.7100 | 0.7500 | 0.6600 | 0.6700 | 522,925 | -0.05(-6.94%) |
Feb 25, 2021 | 0.7400 | 0.7500 | 0.6900 | 0.7200 | 536,034 | -0.02(-2.70%) |
Feb 24, 2021 | 0.8100 | 0.8500 | 0.7300 | 0.7400 | 579,273 | -0.06(-7.50%) |
Feb 23, 2021 | 0.7000 | 0.8000 | 0.6800 | 0.8000 | 1,010,997 | +0.10(+14.29%) |
Feb 22, 2021 | 0.6600 | 0.7000 | 0.6300 | 0.7000 | 857,703 | +0.07(+11.11%) |
Feb 19, 2021 | 0.6100 | 0.6600 | 0.5800 | 0.6300 | 544,051 | +0.06(+10.53%) |
Feb 18, 2021 | 0.6000 | 0.6500 | 0.5400 | 0.5700 | 315,485 | -0.02(-3.39%) |
Feb 17, 2021 | 0.6200 | 0.6300 | 0.5400 | 0.5900 | 423,009 | -0.04(-6.35%) |
Feb 16, 2021 | 0.6200 | 0.6500 | 0.5900 | 0.6300 | 398,521 | +0.01(+1.61%) |
Feb 12, 2021 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.04(+6.90%) | |
Feb 11, 2021 | 0.5900 | 0.6000 | 0.5500 | 0.5800 | 444,439 | -0.01(-1.69%) |
Feb 10, 2021 | 0.5900 | 0.6200 | 0.5800 | 0.5900 | 302,608 | -0.02(-3.28%) |
Feb 09, 2021 | 0.6500 | 0.6500 | 0.5800 | 0.6100 | 381,377 | -0.04(-6.15%) |
Feb 08, 2021 | 0.6200 | 0.6800 | 0.5700 | 0.6500 | 1,515,794 | +0.06(+10.17%) |
Feb 05, 2021 | 0.5900 | 0.6000 | 0.5300 | 0.5900 | 520,120 | +0.03(+5.36%) |
Feb 04, 2021 | 0.6300 | 0.6900 | 0.5500 | 0.5600 | 1,455,422 | -0.04(-6.67%) |
Feb 03, 2021 | 0.4800 | 0.6400 | 0.4800 | 0.6000 | 1,285,023 | +0.13(+29.03%) |
Feb 02, 2021 | 0.4600 | 0.4800 | 0.4550 | 0.4650 | 220,273 | +0.00(+0.00%) |