Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4300 | 0.4300 | 0.3900 | 0.4300 | 596,000 | +0.01(+2.38%) |
Apr 29, 2021 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 74,285 | +0.01(+1.20%) |
Apr 28, 2021 | 0.4450 | 0.4450 | 0.4150 | 0.4150 | 246,376 | -0.01(-1.19%) |
Apr 27, 2021 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 74,834 | -0.03(-5.62%) |
Apr 26, 2021 | 0.4250 | 0.4900 | 0.4250 | 0.4450 | 182,826 | +0.03(+5.95%) |
Apr 23, 2021 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 335,400 | +0.02(+6.33%) |
Apr 22, 2021 | 0.4150 | 0.4200 | 0.3950 | 0.3950 | 277,777 | -0.02(-5.95%) |
Apr 21, 2021 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 221,467 | +0.00(+0.00%) |
Apr 20, 2021 | 0.4100 | 0.4500 | 0.4000 | 0.4200 | 431,791 | +0.01(+3.70%) |
Apr 19, 2021 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 493,508 | -0.02(-5.81%) |
Apr 16, 2021 | 0.4200 | 0.4450 | 0.3900 | 0.4300 | 821,900 | +0.01(+2.38%) |
Apr 15, 2021 | 0.4450 | 0.4450 | 0.4150 | 0.4200 | 632,827 | -0.03(-5.62%) |
Apr 14, 2021 | 0.4650 | 0.4700 | 0.4400 | 0.4450 | 495,110 | -0.02(-3.26%) |
Apr 13, 2021 | 0.4700 | 0.4850 | 0.4500 | 0.4600 | 461,187 | -0.01(-2.13%) |
Apr 12, 2021 | 0.4450 | 0.4700 | 0.4300 | 0.4700 | 408,764 | +0.04(+10.59%) |
Apr 09, 2021 | 0.4350 | 0.4450 | 0.4000 | 0.4250 | 449,600 | -0.03(-5.56%) |
Apr 08, 2021 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | 176,620 | +0.00(+0.00%) |
Apr 07, 2021 | 0.4450 | 0.4700 | 0.4200 | 0.4500 | 929,383 | +0.02(+4.65%) |
Apr 06, 2021 | 0.4400 | 0.4450 | 0.4100 | 0.4300 | 550,930 | -0.01(-2.27%) |
Apr 05, 2021 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 649,164 | -0.01(-2.22%) |
Apr 01, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
Mar 31, 2021 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 259,487 | +0.02(+4.44%) |
Mar 30, 2021 | 0.4500 | 0.4650 | 0.4150 | 0.4500 | 722,677 | +0.02(+3.45%) |
Mar 29, 2021 | 0.4700 | 0.4800 | 0.4350 | 0.4350 | 491,539 | -0.03(-7.45%) |
Mar 26, 2021 | 0.5300 | 0.5300 | 0.4600 | 0.4700 | 998,000 | -0.01(-2.08%) |
Mar 25, 2021 | 0.4650 | 0.5100 | 0.4650 | 0.4800 | 590,500 | +0.02(+4.35%) |
Mar 24, 2021 | 0.4750 | 0.4850 | 0.4600 | 0.4600 | 164,845 | -0.01(-3.16%) |
Mar 23, 2021 | 0.4900 | 0.5000 | 0.4300 | 0.4750 | 631,804 | -0.02(-3.06%) |
Mar 22, 2021 | 0.5600 | 0.5700 | 0.4900 | 0.4900 | 682,953 | -0.04(-7.55%) |
Mar 19, 2021 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 427,000 | -0.05(-8.62%) |
Mar 18, 2021 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 98,426 | +0.00(+0.00%) |
Mar 17, 2021 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 327,261 | +0.02(+3.57%) |
Mar 16, 2021 | 0.5800 | 0.5800 | 0.5200 | 0.5600 | 358,434 | -0.01(-1.75%) |
Mar 15, 2021 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 962,665 | -0.03(-5.00%) |
Mar 12, 2021 | 0.5600 | 0.6000 | 0.5400 | 0.6000 | 656,200 | +0.06(+11.11%) |
Mar 11, 2021 | 0.5400 | 0.5600 | 0.5100 | 0.5400 | 371,370 | +0.01(+1.89%) |
Mar 10, 2021 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | 1,147,133 | -0.05(-8.62%) |
Mar 09, 2021 | 0.6200 | 0.6400 | 0.5500 | 0.5800 | 1,986,795 | -0.02(-3.33%) |
Mar 08, 2021 | 0.5300 | 0.6800 | 0.5100 | 0.6000 | 2,275,898 | +0.10(+20.00%) |
Mar 05, 2021 | 0.4650 | 0.5000 | 0.4550 | 0.5000 | 2,028,000 | +0.06(+13.64%) |
Mar 04, 2021 | 0.4500 | 0.4700 | 0.4300 | 0.4400 | 861,763 | -0.01(-2.22%) |
Mar 03, 2021 | 0.4500 | 0.4800 | 0.4250 | 0.4500 | 1,012,579 | +0.01(+1.12%) |
Mar 02, 2021 | 0.4400 | 0.4800 | 0.4300 | 0.4450 | 2,020,386 | +0.02(+3.49%) |
Mar 01, 2021 | 0.3400 | 0.4300 | 0.3400 | 0.4300 | 3,391,979 | +0.13(+43.33%) |
Feb 26, 2021 | 0.3000 | 0.3000 | 0.2750 | 0.3000 | 593,900 | +0.01(+3.45%) |
Feb 25, 2021 | 0.2900 | 0.3250 | 0.2900 | 0.2900 | 478,893 | +0.01(+1.75%) |
Feb 24, 2021 | 0.3050 | 0.3150 | 0.2700 | 0.2850 | 733,036 | -0.01(-3.39%) |
Feb 23, 2021 | 0.3250 | 0.3250 | 0.2700 | 0.2950 | 681,142 | -0.04(-11.94%) |
Feb 22, 2021 | 0.3600 | 0.3600 | 0.3000 | 0.3350 | 1,132,392 | -0.03(-9.46%) |
Feb 19, 2021 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 301,500 | -0.01(-1.33%) |
Feb 18, 2021 | 0.3900 | 0.3900 | 0.3400 | 0.3750 | 349,595 | -0.01(-1.32%) |
Feb 17, 2021 | 0.4100 | 0.4100 | 0.3600 | 0.3800 | 762,366 | -0.02(-5.00%) |
Feb 16, 2021 | 0.4200 | 0.4200 | 0.3000 | 0.4000 | 2,509,126 | +0.01(+1.27%) |
Feb 12, 2021 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.04(+9.72%) | |
Feb 11, 2021 | 0.3200 | 0.3600 | 0.3150 | 0.3600 | 2,192,194 | +0.06(+20.00%) |
Feb 10, 2021 | 0.2900 | 0.3200 | 0.2850 | 0.3000 | 2,601,081 | +0.02(+7.14%) |
Feb 09, 2021 | 0.2500 | 0.2800 | 0.2400 | 0.2800 | 2,227,711 | +0.04(+16.67%) |
Feb 08, 2021 | 0.2000 | 0.2500 | 0.1950 | 0.2400 | 2,325,078 | +0.04(+23.08%) |
Feb 05, 2021 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 400,600 | +0.01(+2.63%) |
Feb 04, 2021 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 324,750 | +0.00(+0.00%) |
Feb 03, 2021 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 124,300 | +0.01(+5.56%) |
Feb 02, 2021 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 125,355 | -0.01(-2.70%) |