Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3900 | 0.3965 | 0.3728 | 0.3830 | 27,200 | +0.01(+3.23%) |
Apr 29, 2021 | 0.4285 | 0.4285 | 0.3620 | 0.3710 | 45,443 | -0.01(-2.68%) |
Apr 28, 2021 | 0.4031 | 0.4200 | 0.3800 | 0.3812 | 71,014 | -0.04(-9.35%) |
Apr 27, 2021 | 0.4250 | 0.4425 | 0.4110 | 0.4205 | 19,713 | -0.00(-0.12%) |
Apr 26, 2021 | 0.3991 | 0.4470 | 0.3991 | 0.4210 | 182,062 | +0.02(+5.25%) |
Apr 23, 2021 | 0.4490 | 0.4500 | 0.3750 | 0.4000 | 143,800 | -0.05(-10.91%) |
Apr 22, 2021 | 0.3590 | 0.4490 | 0.3400 | 0.4490 | 481,875 | +0.10(+28.07%) |
Apr 21, 2021 | 0.2850 | 0.3670 | 0.2850 | 0.3506 | 189,464 | +0.07(+25.21%) |
Apr 20, 2021 | 0.3000 | 0.3000 | 0.2710 | 0.2800 | 242,312 | -0.02(-6.67%) |
Apr 19, 2021 | 0.3400 | 0.3640 | 0.2710 | 0.3000 | 363,491 | -0.07(-18.48%) |
Apr 16, 2021 | 0.3115 | 0.3870 | 0.2750 | 0.3680 | 309,500 | +0.03(+10.51%) |
Apr 15, 2021 | 0.3700 | 0.3900 | 0.3100 | 0.3330 | 220,327 | -0.04(-11.90%) |
Apr 14, 2021 | 0.3675 | 0.4400 | 0.3675 | 0.3780 | 151,250 | -0.02(-4.86%) |
Apr 13, 2021 | 0.4201 | 0.4400 | 0.3636 | 0.3973 | 199,851 | -0.00(-0.68%) |
Apr 12, 2021 | 0.4405 | 0.4730 | 0.3801 | 0.4000 | 206,913 | -0.06(-13.61%) |
Apr 09, 2021 | 0.4500 | 0.4850 | 0.4250 | 0.4630 | 120,500 | +0.01(+2.89%) |
Apr 08, 2021 | 0.4747 | 0.4890 | 0.4100 | 0.4500 | 106,212 | +0.01(+2.27%) |
Apr 07, 2021 | 0.6000 | 0.6000 | 0.4200 | 0.4400 | 62,317 | -0.04(-8.33%) |
Apr 06, 2021 | 0.6235 | 0.6235 | 0.4000 | 0.4800 | 108,356 | -0.08(-13.82%) |
Apr 05, 2021 | 0.5600 | 0.7175 | 0.5570 | 0.5570 | 168,633 | -0.05(-8.69%) |
Apr 01, 2021 | 0.5351 | 0.6100 | 0.5130 | 0.6100 | 302,100 | +0.10(+18.56%) |
Mar 31, 2021 | 0.4200 | 0.5145 | 0.4200 | 0.5145 | 112,175 | +0.07(+16.93%) |
Mar 30, 2021 | 0.3600 | 0.4500 | 0.3600 | 0.4400 | 155,689 | +0.06(+16.40%) |
Mar 29, 2021 | 0.4500 | 0.4500 | 0.3510 | 0.3780 | 121,416 | +0.01(+2.13%) |
Mar 26, 2021 | 0.4100 | 0.4490 | 0.3700 | 0.3701 | 453,900 | -0.07(-15.89%) |
Mar 25, 2021 | 0.5110 | 0.5200 | 0.3700 | 0.4400 | 955,286 | -0.09(-17.15%) |
Mar 24, 2021 | 0.6200 | 0.6200 | 0.5205 | 0.5311 | 140,598 | -0.06(-9.98%) |
Mar 23, 2021 | 0.6195 | 0.6200 | 0.5500 | 0.5900 | 119,377 | +0.02(+3.51%) |
Mar 22, 2021 | 0.6790 | 0.6790 | 0.5455 | 0.5700 | 189,018 | -0.07(-10.94%) |
Mar 19, 2021 | 0.6299 | 0.6420 | 0.5990 | 0.6400 | 122,000 | +0.01(+1.59%) |
Mar 18, 2021 | 0.7500 | 0.7500 | 0.6300 | 0.6300 | 105,345 | -0.08(-11.27%) |
Mar 17, 2021 | 0.7300 | 0.7400 | 0.6680 | 0.7100 | 115,001 | -0.02(-2.74%) |
Mar 16, 2021 | 0.7500 | 0.8000 | 0.6670 | 0.7300 | 213,223 | -0.03(-3.95%) |
Mar 15, 2021 | 0.7365 | 0.7650 | 0.7000 | 0.7600 | 176,558 | +0.03(+3.40%) |
Mar 12, 2021 | 0.7200 | 0.7800 | 0.6800 | 0.7350 | 168,200 | +0.01(+0.68%) |
Mar 11, 2021 | 0.8800 | 0.8800 | 0.7000 | 0.7300 | 321,000 | -0.13(-15.12%) |
Mar 10, 2021 | 0.9000 | 0.9550 | 0.7603 | 0.8600 | 208,622 | -0.07(-7.53%) |
Mar 09, 2021 | 0.8700 | 0.9800 | 0.8300 | 0.9300 | 383,458 | +0.06(+6.90%) |
Mar 08, 2021 | 0.6400 | 0.9000 | 0.5700 | 0.8700 | 614,741 | +0.29(+50.00%) |
Mar 05, 2021 | 0.4000 | 0.5800 | 0.3998 | 0.5800 | 445,600 | +0.16(+38.10%) |
Mar 04, 2021 | 0.6300 | 0.6855 | 0.2259 | 0.4200 | 676,222 | -0.27(-38.95%) |
Mar 03, 2021 | 0.8500 | 0.8500 | 0.6500 | 0.6880 | 235,076 | -0.13(-16.10%) |
Mar 02, 2021 | 0.8800 | 0.8900 | 0.7300 | 0.8200 | 153,520 | -0.02(-2.42%) |
Mar 01, 2021 | 0.7500 | 0.9500 | 0.7500 | 0.8403 | 193,165 | +0.08(+10.57%) |
Feb 26, 2021 | 0.9300 | 0.9300 | 0.6840 | 0.7600 | 328,100 | -0.11(-12.74%) |
Feb 25, 2021 | 1.060 | 1.090 | 0.8600 | 0.8710 | 289,542 | -0.13(-12.90%) |
Feb 24, 2021 | 1.030 | 1.170 | 0.9500 | 1.000 | 224,431 | +0.07(+7.53%) |
Feb 23, 2021 | 1.020 | 1.200 | 0.5500 | 0.9300 | 577,232 | -0.17(-15.45%) |
Feb 22, 2021 | 1.130 | 1.350 | 0.9000 | 1.100 | 1,016,528 | -0.18(-14.06%) |
Feb 19, 2021 | 1.305 | 1.470 | 1.200 | 1.280 | 451,400 | -0.05(-3.76%) |
Feb 18, 2021 | 1.360 | 1.450 | 1.210 | 1.330 | 395,068 | -0.10(-6.99%) |
Feb 17, 2021 | 1.400 | 1.500 | 1.200 | 1.430 | 373,815 | -0.11(-7.14%) |
Feb 16, 2021 | 1.750 | 1.780 | 1.420 | 1.540 | 704,167 | -0.09(-5.52%) |
Feb 12, 2021 | 1.800 | 1.850 | 1.490 | 1.630 | 610,100 | -0.12(-6.86%) |
Feb 11, 2021 | 1.840 | 1.905 | 1.660 | 1.750 | 605,966 | -0.12(-6.42%) |
Feb 10, 2021 | 2.000 | 2.050 | 1.710 | 1.870 | 866,560 | -0.19(-9.22%) |
Feb 09, 2021 | 2.060 | 2.240 | 1.510 | 2.060 | 1,519,814 | -0.03(-1.44%) |
Feb 08, 2021 | 2.250 | 2.450 | 1.980 | 2.090 | 2,686,724 | +0.10(+5.03%) |
Feb 05, 2021 | 0.6500 | 1.990 | 0.6406 | 1.990 | 9,016,000 | +1.37(+219.63%) |
Feb 04, 2021 | 0.2590 | 0.8400 | 0.2559 | 0.6226 | 10,873,602 | +0.38(+154.12%) |
Feb 03, 2021 | 0.2425 | 0.2600 | 0.2275 | 0.2450 | 273,496 | +0.01(+2.51%) |
Feb 02, 2021 | 0.2500 | 0.2580 | 0.2200 | 0.2390 | 357,943 | -0.01(-4.40%) |