Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3750 | 0.4070 | 0.3730 | 0.3948 | 227,800 | -0.01(-2.40%) |
Apr 29, 2021 | 0.4079 | 0.4088 | 0.3701 | 0.4045 | 282,658 | +0.00(+0.47%) |
Apr 28, 2021 | 0.3867 | 0.4088 | 0.3800 | 0.4026 | 237,572 | +0.01(+3.23%) |
Apr 27, 2021 | 0.4489 | 0.4490 | 0.3700 | 0.3900 | 335,714 | -0.02(-3.70%) |
Apr 26, 2021 | 0.3748 | 0.4190 | 0.3600 | 0.4050 | 917,712 | +0.06(+15.71%) |
Apr 23, 2021 | 0.3430 | 0.3900 | 0.3310 | 0.3500 | 691,200 | +0.00(+0.57%) |
Apr 22, 2021 | 0.3800 | 0.3900 | 0.3210 | 0.3480 | 607,008 | -0.01(-1.97%) |
Apr 21, 2021 | 0.3705 | 0.3801 | 0.3220 | 0.3550 | 812,319 | -0.02(-4.08%) |
Apr 20, 2021 | 0.3925 | 0.4090 | 0.3700 | 0.3701 | 459,420 | -0.02(-5.10%) |
Apr 19, 2021 | 0.4225 | 0.4225 | 0.3900 | 0.3900 | 324,859 | -0.03(-7.45%) |
Apr 16, 2021 | 0.4499 | 0.4550 | 0.4100 | 0.4214 | 593,400 | -0.03(-6.31%) |
Apr 15, 2021 | 0.4815 | 0.4815 | 0.4250 | 0.4498 | 405,046 | -0.03(-6.29%) |
Apr 14, 2021 | 0.4550 | 0.4900 | 0.4520 | 0.4800 | 391,534 | +0.02(+5.49%) |
Apr 13, 2021 | 0.4675 | 0.4889 | 0.4520 | 0.4550 | 245,225 | -0.01(-1.30%) |
Apr 12, 2021 | 0.5037 | 0.5037 | 0.4510 | 0.4610 | 383,169 | -0.02(-4.95%) |
Apr 09, 2021 | 0.5025 | 0.5025 | 0.4700 | 0.4850 | 310,400 | +0.00(+0.41%) |
Apr 08, 2021 | 0.5030 | 0.5190 | 0.4802 | 0.4830 | 212,167 | -0.02(-4.36%) |
Apr 07, 2021 | 0.4260 | 0.5080 | 0.4260 | 0.5050 | 357,853 | +0.03(+5.21%) |
Apr 06, 2021 | 0.5050 | 0.5050 | 0.4800 | 0.4800 | 140,469 | -0.00(-0.31%) |
Apr 05, 2021 | 0.4900 | 0.5080 | 0.4701 | 0.4815 | 163,051 | -0.01(-1.53%) |
Apr 01, 2021 | 0.4541 | 0.5000 | 0.4541 | 0.4890 | 134,400 | +0.03(+7.69%) |
Mar 31, 2021 | 0.4905 | 0.4999 | 0.4540 | 0.4541 | 469,542 | -0.04(-7.33%) |
Mar 30, 2021 | 0.4794 | 0.4900 | 0.4300 | 0.4900 | 377,076 | +0.01(+2.13%) |
Mar 29, 2021 | 0.4825 | 0.5049 | 0.4600 | 0.4798 | 301,448 | -0.01(-2.08%) |
Mar 26, 2021 | 0.4900 | 0.5089 | 0.4900 | 0.4900 | 176,300 | +0.00(+0.20%) |
Mar 25, 2021 | 0.4900 | 0.5100 | 0.4500 | 0.4890 | 424,188 | -0.02(-3.17%) |
Mar 24, 2021 | 0.5199 | 0.5199 | 0.4710 | 0.5050 | 288,844 | -0.01(-1.73%) |
Mar 23, 2021 | 0.5300 | 0.5300 | 0.5000 | 0.5139 | 250,841 | -0.00(-0.02%) |
Mar 22, 2021 | 0.5305 | 0.5400 | 0.5000 | 0.5140 | 244,423 | -0.02(-3.02%) |
Mar 19, 2021 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 346,500 | +0.01(+1.18%) |
Mar 18, 2021 | 0.5440 | 0.5790 | 0.5001 | 0.5238 | 596,594 | +0.04(+9.08%) |
Mar 17, 2021 | 0.4635 | 0.5190 | 0.4250 | 0.4802 | 1,323,523 | +0.01(+2.83%) |
Mar 16, 2021 | 0.5600 | 0.5800 | 0.4300 | 0.4670 | 1,250,256 | -0.09(-16.61%) |
Mar 15, 2021 | 0.5926 | 0.6200 | 0.5500 | 0.5600 | 581,678 | -0.03(-4.31%) |
Mar 12, 2021 | 0.6312 | 0.6399 | 0.5710 | 0.5852 | 457,200 | -0.05(-7.27%) |
Mar 11, 2021 | 0.6600 | 0.6700 | 0.5900 | 0.6311 | 219,797 | +0.01(+1.79%) |
Mar 10, 2021 | 0.6010 | 0.6575 | 0.5850 | 0.6200 | 606,853 | +0.02(+3.33%) |
Mar 09, 2021 | 0.6095 | 0.6399 | 0.5800 | 0.6000 | 551,665 | -0.01(-1.48%) |
Mar 08, 2021 | 0.6400 | 0.6818 | 0.5700 | 0.6090 | 514,437 | -0.01(-1.77%) |
Mar 05, 2021 | 0.5305 | 0.6200 | 0.4900 | 0.6200 | 952,200 | +0.11(+20.51%) |
Mar 04, 2021 | 0.5800 | 0.6210 | 0.5050 | 0.5145 | 1,215,867 | -0.17(-24.45%) |
Mar 03, 2021 | 0.7370 | 0.7800 | 0.6400 | 0.6810 | 620,683 | -0.04(-5.42%) |
Mar 02, 2021 | 0.7645 | 0.7800 | 0.6700 | 0.7200 | 508,574 | +0.00(+0.00%) |
Mar 01, 2021 | 0.6926 | 0.7690 | 0.6500 | 0.7200 | 676,829 | +0.09(+14.32%) |
Feb 26, 2021 | 0.7383 | 0.7548 | 0.5711 | 0.6298 | 2,005,500 | -0.11(-14.89%) |
Feb 25, 2021 | 0.9800 | 0.9800 | 0.6950 | 0.7400 | 1,555,167 | -0.19(-20.43%) |
Feb 24, 2021 | 0.9250 | 0.9800 | 0.8600 | 0.9300 | 965,293 | +0.03(+3.33%) |
Feb 23, 2021 | 1.030 | 1.080 | 0.7500 | 0.9000 | 2,215,444 | -0.19(-17.43%) |
Feb 22, 2021 | 0.9000 | 1.220 | 0.8800 | 1.090 | 2,907,269 | +0.21(+23.86%) |
Feb 19, 2021 | 0.7500 | 0.8900 | 0.7400 | 0.8800 | 1,215,200 | +0.14(+18.15%) |
Feb 18, 2021 | 0.8100 | 0.8500 | 0.7200 | 0.7448 | 1,385,233 | -0.08(-9.17%) |
Feb 17, 2021 | 0.7484 | 0.9000 | 0.7413 | 0.8200 | 2,052,232 | +0.09(+13.03%) |
Feb 16, 2021 | 0.6200 | 0.7400 | 0.6000 | 0.7255 | 1,164,424 | +0.12(+18.93%) |
Feb 12, 2021 | 0.6595 | 0.6700 | 0.5501 | 0.6100 | 1,538,000 | -0.09(-12.86%) |
Feb 11, 2021 | 0.5050 | 0.7350 | 0.4825 | 0.7000 | 4,905,289 | +0.20(+40.00%) |
Feb 10, 2021 | 0.4840 | 0.5100 | 0.4615 | 0.5000 | 914,405 | +0.04(+8.58%) |
Feb 09, 2021 | 0.4500 | 0.5330 | 0.4500 | 0.4605 | 889,727 | -0.02(-4.95%) |
Feb 08, 2021 | 0.4300 | 0.5250 | 0.4000 | 0.4845 | 1,890,374 | +0.08(+19.69%) |
Feb 05, 2021 | 0.4100 | 0.4169 | 0.3900 | 0.4048 | 212,700 | -0.00(-0.05%) |
Feb 04, 2021 | 0.4125 | 0.4250 | 0.3800 | 0.4050 | 522,684 | -0.00(-1.22%) |
Feb 03, 2021 | 0.4190 | 0.4220 | 0.3810 | 0.4100 | 226,004 | -0.00(-1.06%) |
Feb 02, 2021 | 0.4095 | 0.4190 | 0.3800 | 0.4144 | 382,750 | +0.01(+3.60%) |