Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4981 | 0.5100 | 0.4801 | 0.4975 | 609,817 | -0.00(-0.12%) |
Apr 28, 2022 | 0.5180 | 0.5180 | 0.4801 | 0.4981 | 478,058 | +0.00(+0.63%) |
Apr 27, 2022 | 0.4660 | 0.4997 | 0.4650 | 0.4950 | 871,897 | +0.03(+6.20%) |
Apr 26, 2022 | 0.4933 | 0.5050 | 0.4661 | 0.4661 | 691,922 | -0.03(-5.95%) |
Apr 25, 2022 | 0.5150 | 0.5150 | 0.4820 | 0.4956 | 702,614 | -0.00(-0.88%) |
Apr 22, 2022 | 0.5249 | 0.5300 | 0.4850 | 0.5000 | 1,506,327 | -0.02(-4.74%) |
Apr 21, 2022 | 0.5510 | 0.5800 | 0.5150 | 0.5249 | 746,848 | -0.03(-5.42%) |
Apr 20, 2022 | 0.5798 | 0.5816 | 0.5480 | 0.5550 | 710,612 | -0.03(-5.52%) |
Apr 19, 2022 | 0.5740 | 0.5950 | 0.5500 | 0.5874 | 753,615 | +0.03(+5.74%) |
Apr 18, 2022 | 0.5951 | 0.6400 | 0.5312 | 0.5555 | 2,842,640 | -0.09(-14.54%) |
Apr 14, 2022 | 0.5880 | 0.6700 | 0.5800 | 0.6500 | 845,550 | +0.07(+11.88%) |
Apr 13, 2022 | 0.5901 | 0.6199 | 0.5800 | 0.5810 | 313,269 | -0.02(-2.52%) |
Apr 12, 2022 | 0.6200 | 0.6500 | 0.5900 | 0.5960 | 837,550 | -0.03(-5.40%) |
Apr 11, 2022 | 0.6475 | 0.6500 | 0.6170 | 0.6300 | 621,186 | +0.00(+0.66%) |
Apr 08, 2022 | 0.6775 | 0.6775 | 0.5900 | 0.6259 | 1,069,269 | -0.04(-6.29%) |
Apr 07, 2022 | 0.6605 | 0.6900 | 0.6500 | 0.6679 | 963,014 | +0.00(+0.44%) |
Apr 06, 2022 | 0.7000 | 0.7000 | 0.6600 | 0.6650 | 1,037,876 | -0.02(-2.35%) |
Apr 05, 2022 | 0.6800 | 0.7070 | 0.6600 | 0.6810 | 1,100,533 | +0.03(+4.45%) |
Apr 04, 2022 | 0.6400 | 0.6900 | 0.6300 | 0.6520 | 725,057 | +0.02(+2.68%) |
Apr 01, 2022 | 0.6830 | 0.6830 | 0.6120 | 0.6350 | 827,056 | -0.03(-3.79%) |
Mar 31, 2022 | 0.6511 | 0.7000 | 0.6255 | 0.6600 | 899,790 | -0.03(-4.35%) |
Mar 30, 2022 | 0.6850 | 0.7000 | 0.6800 | 0.6900 | 654,022 | +0.00(+0.50%) |
Mar 29, 2022 | 0.7028 | 0.7400 | 0.6500 | 0.6866 | 1,381,344 | -0.03(-4.04%) |
Mar 28, 2022 | 0.6300 | 0.7175 | 0.6200 | 0.7155 | 1,890,974 | +0.10(+16.06%) |
Mar 25, 2022 | 0.5800 | 0.6350 | 0.5702 | 0.6165 | 951,389 | +0.03(+5.03%) |
Mar 24, 2022 | 0.5650 | 0.6000 | 0.5650 | 0.5870 | 518,706 | +0.02(+3.53%) |
Mar 23, 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5670 | 357,743 | +0.02(+3.09%) |
Mar 22, 2022 | 0.5749 | 0.5900 | 0.5500 | 0.5500 | 659,371 | -0.03(-4.66%) |
Mar 21, 2022 | 0.5685 | 0.6000 | 0.5450 | 0.5769 | 807,822 | +0.01(+1.66%) |
Mar 18, 2022 | 0.5500 | 0.6000 | 0.5500 | 0.5675 | 883,545 | +0.02(+4.13%) |
Mar 17, 2022 | 0.5179 | 0.5450 | 0.4937 | 0.5450 | 600,189 | +0.05(+9.31%) |
Mar 16, 2022 | 0.5100 | 0.5300 | 0.4900 | 0.4986 | 291,333 | +0.00(+0.83%) |
Mar 15, 2022 | 0.4825 | 0.5200 | 0.4701 | 0.4945 | 435,007 | +0.01(+2.59%) |
Mar 14, 2022 | 0.4979 | 0.4979 | 0.4622 | 0.4820 | 482,747 | -0.00(-0.62%) |
Mar 11, 2022 | 0.4950 | 0.5100 | 0.4750 | 0.4850 | 595,566 | -0.02(-3.00%) |
Mar 10, 2022 | 0.4800 | 0.5025 | 0.4800 | 0.5000 | 351,840 | +0.00(+0.20%) |
Mar 09, 2022 | 0.4950 | 0.5000 | 0.4800 | 0.4990 | 320,990 | +0.01(+1.73%) |
Mar 08, 2022 | 0.4910 | 0.5050 | 0.4610 | 0.4905 | 772,465 | -0.00(-0.12%) |
Mar 07, 2022 | 0.5012 | 0.5150 | 0.4815 | 0.4911 | 789,566 | -0.02(-3.14%) |
Mar 04, 2022 | 0.5150 | 0.5300 | 0.5000 | 0.5070 | 386,079 | -0.00(-0.59%) |
Mar 03, 2022 | 0.5010 | 0.5190 | 0.4910 | 0.5100 | 499,180 | +0.00(+0.20%) |
Mar 02, 2022 | 0.5300 | 0.5300 | 0.4850 | 0.5090 | 424,753 | +0.02(+3.84%) |
Mar 01, 2022 | 0.4880 | 0.4990 | 0.4710 | 0.4902 | 404,626 | +0.00(+0.47%) |
Feb 28, 2022 | 0.4863 | 0.5360 | 0.4700 | 0.4879 | 1,677,583 | -0.03(-6.17%) |
Feb 25, 2022 | 0.5550 | 0.5390 | 0.4860 | 0.5200 | 728,632 | +0.01(+1.74%) |
Feb 24, 2022 | 0.5000 | 0.5150 | 0.4525 | 0.5111 | 1,738,367 | +0.00(+0.00%) |
Feb 23, 2022 | 0.5349 | 0.5349 | 0.5065 | 0.5111 | 639,201 | -0.01(-2.28%) |
Feb 22, 2022 | 0.5375 | 0.5724 | 0.5110 | 0.5230 | 1,096,494 | -0.05(-8.41%) |
Feb 18, 2022 | 0.5710 | 0 | -0.02(-4.03%) | |||
Feb 17, 2022 | 0.6450 | 0.6495 | 0.5600 | 0.5950 | 790,841 | -0.05(-7.75%) |
Feb 16, 2022 | 0.5600 | 0.6450 | 0.5600 | 0.6450 | 509,290 | +0.04(+5.74%) |
Feb 15, 2022 | 0.5300 | 0.6189 | 0.5052 | 0.6100 | 1,182,707 | +0.08(+15.09%) |
Feb 14, 2022 | 0.6200 | 0.6299 | 0.5300 | 0.5300 | 902,520 | -0.08(-13.14%) |
Feb 11, 2022 | 0.6499 | 0.6500 | 0.6020 | 0.6102 | 1,020,527 | -0.04(-6.11%) |
Feb 10, 2022 | 0.6400 | 0.6850 | 0.6150 | 0.6499 | 731,184 | +0.01(+1.55%) |
Feb 09, 2022 | 0.6700 | 0.6850 | 0.6400 | 0.6400 | 710,900 | -0.01(-1.69%) |
Feb 08, 2022 | 0.6465 | 0.6775 | 0.6400 | 0.6510 | 732,066 | +0.01(+0.93%) |
Feb 07, 2022 | 0.6010 | 0.6741 | 0.6002 | 0.6450 | 794,283 | +0.03(+4.45%) |
Feb 04, 2022 | 0.6238 | 0.6500 | 0.6001 | 0.6175 | 508,188 | -0.01(-1.98%) |
Feb 03, 2022 | 0.6000 | 0.6300 | 839,071 | +0.02(+2.44%) | ||
Feb 02, 2022 | 0.6601 | 0.6700 | 0.6050 | 0.6150 | 782,503 | -0.05(-7.75%) |