Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5000 | 0.5093 | 0.4100 | 0.4497 | 184,456 | -0.02(-4.32%) |
Apr 28, 2022 | 0.4400 | 0.4793 | 0.4400 | 0.4700 | 16,484 | -0.01(-2.08%) |
Apr 27, 2022 | 0.4200 | 0.4900 | 0.4200 | 0.4800 | 39,761 | +0.03(+6.67%) |
Apr 26, 2022 | 0.4000 | 0.4899 | 0.3000 | 0.4500 | 23,016 | -0.03(-5.92%) |
Apr 25, 2022 | 0.4600 | 0.4783 | 0.4200 | 0.4783 | 12,208 | -0.01(-2.39%) |
Apr 22, 2022 | 0.4900 | 0.4900 | 0.4000 | 0.4900 | 20,465 | +0.00(+0.00%) |
Apr 21, 2022 | 0.4900 | 0.4900 | 0.4200 | 0.4900 | 33,562 | +0.01(+2.08%) |
Apr 20, 2022 | 0.4779 | 0.4893 | 0.4779 | 0.4800 | 6,418 | +0.01(+2.08%) |
Apr 19, 2022 | 0.4993 | 0.5000 | 0.4700 | 0.4702 | 11,400 | -0.01(-2.04%) |
Apr 18, 2022 | 0.4973 | 0.5000 | 0.4800 | 0.4800 | 18,011 | -0.02(-3.48%) |
Apr 14, 2022 | 0.4400 | 0.4993 | 0.4400 | 0.4973 | 12,323 | +0.06(+13.02%) |
Apr 13, 2022 | 0.4980 | 0.4980 | 0.4400 | 0.4400 | 64,351 | -0.06(-11.65%) |
Apr 12, 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4980 | 34,183 | +0.03(+6.07%) |
Apr 11, 2022 | 0.4997 | 0.4997 | 0.4600 | 0.4695 | 11,634 | +0.02(+4.33%) |
Apr 08, 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 39,570 | -0.05(-10.00%) |
Apr 07, 2022 | 0.4900 | 0.5000 | 0.4802 | 0.5000 | 12,525 | +0.00(+0.06%) |
Apr 06, 2022 | 0.5500 | 0.5600 | 0.4900 | 0.4997 | 36,342 | -0.03(-5.65%) |
Apr 05, 2022 | 0.5000 | 0.5600 | 0.5000 | 0.5296 | 22,667 | +0.04(+8.08%) |
Apr 04, 2022 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 14,211 | -0.04(-7.55%) |
Apr 01, 2022 | 0.5296 | 0.5500 | 0.5296 | 0.5300 | 21,727 | +0.01(+1.92%) |
Mar 31, 2022 | 0.5200 | 0.5495 | 0.5200 | 0.5200 | 11,115 | -0.01(-1.89%) |
Mar 30, 2022 | 0.5300 | 0.5300 | 0.4700 | 0.5300 | 31,454 | +0.00(+0.09%) |
Mar 29, 2022 | 0.5200 | 0.5295 | 0.4702 | 0.5295 | 3,522 | -0.02(-3.52%) |
Mar 28, 2022 | 0.4600 | 0.5488 | 0.4600 | 0.5488 | 7,700 | +0.09(+19.05%) |
Mar 25, 2022 | 0.4601 | 0.4800 | 0.4600 | 0.4610 | 28,976 | -0.07(-13.26%) |
Mar 24, 2022 | 0.5310 | 0.5320 | 0.4601 | 0.5315 | 59,464 | -0.00(-0.09%) |
Mar 23, 2022 | 0.5354 | 0.5354 | 0.4900 | 0.5320 | 46,386 | -0.00(-0.54%) |
Mar 22, 2022 | 0.5400 | 0.5500 | 0.4900 | 0.5349 | 43,015 | -0.01(-0.94%) |
Mar 21, 2022 | 0.5300 | 0.5400 | 0.5101 | 0.5400 | 15,175 | +0.01(+1.89%) |
Mar 18, 2022 | 0.5088 | 0.5300 | 0.5075 | 0.5300 | 32,348 | +0.03(+5.20%) |
Mar 17, 2022 | 0.4902 | 0.5075 | 0.4800 | 0.5038 | 32,855 | -0.00(-0.85%) |
Mar 16, 2022 | 0.4700 | 0.5100 | 0.4700 | 0.5081 | 117,726 | -0.01(-1.26%) |
Mar 15, 2022 | 0.4933 | 0.5158 | 0.4933 | 0.5146 | 4,971 | +0.03(+7.21%) |
Mar 14, 2022 | 0.4800 | 0.5180 | 0.4600 | 0.4800 | 25,947 | -0.03(-5.88%) |
Mar 11, 2022 | 0.4811 | 0.5100 | 0.4800 | 0.5100 | 29,260 | +0.01(+2.00%) |
Mar 10, 2022 | 0.5000 | 0.5094 | 0.5000 | 0.5000 | 25,692 | -0.01(-1.85%) |
Mar 09, 2022 | 0.4810 | 0.5094 | 0.4810 | 0.5094 | 28,750 | +0.03(+5.90%) |
Mar 08, 2022 | 0.5182 | 0.5182 | 0.4500 | 0.4810 | 55,748 | -0.04(-7.18%) |
Mar 07, 2022 | 0.5000 | 0.5265 | 0.4300 | 0.5182 | 49,795 | +0.02(+3.64%) |
Mar 04, 2022 | 0.4850 | 0.5265 | 0.4300 | 0.5000 | 3,940 | +0.06(+13.64%) |
Mar 03, 2022 | 0.5000 | 0.5047 | 0.4400 | 0.4400 | 28,200 | -0.06(-12.00%) |
Mar 02, 2022 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 2,650 | +0.00(+0.00%) |
Mar 01, 2022 | 0.5250 | 0.5400 | 0.4900 | 0.5000 | 30,667 | -0.04(-7.41%) |
Feb 28, 2022 | 0.4897 | 0.5593 | 0.4897 | 0.5400 | 10,115 | +0.05(+10.43%) |
Feb 25, 2022 | 0.4900 | 0.4900 | 0.4500 | 0.4890 | 16,300 | +0.01(+1.88%) |
Feb 24, 2022 | 0.4980 | 0.4980 | 0.4500 | 0.4800 | 35,920 | -0.02(-3.73%) |
Feb 23, 2022 | 0.4999 | 0.5092 | 0.4400 | 0.4986 | 16,550 | -0.00(-0.28%) |
Feb 22, 2022 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 7,125 | -0.01(-1.94%) |
Feb 18, 2022 | 0.5099 | 0 | -0.03(-5.57%) | |||
Feb 17, 2022 | 0.5050 | 0.5500 | 0.5050 | 0.5400 | 9,805 | -0.04(-6.74%) |
Feb 16, 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5790 | 31,175 | -0.00(-0.17%) |
Feb 15, 2022 | 0.5697 | 0.6000 | 0.5687 | 0.5800 | 68,582 | +0.03(+5.45%) |
Feb 14, 2022 | 0.5800 | 0.5950 | 0.5500 | 0.5500 | 55,240 | +0.00(+0.00%) |
Feb 11, 2022 | 0.5201 | 0.5500 | 0.5198 | 0.5500 | 40,143 | +0.04(+7.84%) |
Feb 10, 2022 | 0.5500 | 0.5680 | 0.5000 | 0.5100 | 25,194 | -0.02(-3.77%) |
Feb 09, 2022 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 35,743 | -0.02(-3.86%) |
Feb 08, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5513 | 37,874 | +0.00(+0.24%) |
Feb 07, 2022 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 18,260 | +0.02(+3.77%) |
Feb 04, 2022 | 0.5685 | 0.5694 | 0.5295 | 0.5300 | 21,720 | +0.00(+0.00%) |
Feb 03, 2022 | 0.5595 | 0.5300 | 0.5300 | 50,759 | +0.01(+1.15%) | |
Feb 02, 2022 | 0.5100 | 0.5699 | 0.5000 | 0.5240 | 50,286 | -0.05(-8.05%) |