Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5000 | 0.5298 | 0.4800 | 0.4800 | 702,177 | -0.03(-6.65%) |
Apr 28, 2022 | 0.5200 | 0.5400 | 0.4801 | 0.5142 | 836,185 | -0.01(-1.15%) |
Apr 27, 2022 | 0.5392 | 0.5454 | 0.5200 | 0.5202 | 517,965 | -0.03(-4.71%) |
Apr 26, 2022 | 0.5955 | 0.6284 | 0.5380 | 0.5459 | 687,653 | -0.05(-8.82%) |
Apr 25, 2022 | 0.6200 | 0.6230 | 0.5829 | 0.5987 | 596,053 | -0.01(-2.43%) |
Apr 22, 2022 | 0.6178 | 0.6664 | 0.6030 | 0.6136 | 654,183 | -0.03(-4.42%) |
Apr 21, 2022 | 0.6500 | 0.6940 | 0.6030 | 0.6420 | 1,219,413 | +0.00(+0.33%) |
Apr 20, 2022 | 0.6800 | 0.6864 | 0.6349 | 0.6399 | 1,080,311 | -0.04(-6.05%) |
Apr 19, 2022 | 0.6601 | 0.6900 | 0.6601 | 0.6811 | 608,842 | +0.02(+2.31%) |
Apr 18, 2022 | 0.7700 | 0.7829 | 0.6622 | 0.6657 | 889,002 | -0.11(-13.75%) |
Apr 14, 2022 | 0.7402 | 0.8400 | 0.7400 | 0.7718 | 859,474 | +0.03(+4.65%) |
Apr 13, 2022 | 0.6865 | 0.7698 | 0.6800 | 0.7375 | 1,057,840 | +0.05(+6.78%) |
Apr 12, 2022 | 0.6999 | 0.7086 | 0.6600 | 0.6907 | 791,140 | -0.03(-3.94%) |
Apr 11, 2022 | 0.7500 | 0.7600 | 0.6599 | 0.7190 | 856,157 | -0.03(-4.39%) |
Apr 08, 2022 | 0.8305 | 0.8376 | 0.7500 | 0.7520 | 862,931 | -0.08(-9.45%) |
Apr 07, 2022 | 0.8416 | 0.8607 | 0.8300 | 0.8305 | 536,151 | -0.01(-0.73%) |
Apr 06, 2022 | 0.8699 | 0.8700 | 0.8301 | 0.8366 | 414,865 | -0.03(-3.32%) |
Apr 05, 2022 | 0.8993 | 0.9150 | 0.8529 | 0.8653 | 276,376 | -0.04(-4.81%) |
Apr 04, 2022 | 0.8500 | 0.9190 | 0.8500 | 0.9090 | 696,230 | +0.06(+7.14%) |
Apr 01, 2022 | 0.9000 | 0.9834 | 0.8366 | 0.8484 | 1,048,672 | +0.02(+2.28%) |
Mar 31, 2022 | 0.8700 | 0.8798 | 0.8130 | 0.8295 | 576,628 | -0.03(-3.71%) |
Mar 30, 2022 | 0.8800 | 0.9115 | 0.8500 | 0.8615 | 350,725 | -0.03(-3.46%) |
Mar 29, 2022 | 0.8597 | 0.9100 | 0.8597 | 0.8924 | 555,032 | +0.04(+4.51%) |
Mar 28, 2022 | 0.9030 | 0.9481 | 0.8300 | 0.8539 | 943,234 | -0.05(-5.52%) |
Mar 25, 2022 | 0.9900 | 1.010 | 0.9001 | 0.9038 | 779,879 | -0.10(-9.61%) |
Mar 24, 2022 | 1.000 | 1.200 | 0.9887 | 0.9999 | 1,793,731 | +0.02(+2.10%) |
Mar 23, 2022 | 0.9700 | 1.000 | 0.9400 | 0.9793 | 723,249 | -0.01(-1.31%) |
Mar 22, 2022 | 0.9202 | 1.010 | 0.9100 | 0.9923 | 1,337,301 | +0.07(+7.15%) |
Mar 21, 2022 | 0.8800 | 0.9326 | 0.8700 | 0.9261 | 1,086,012 | -0.02(-2.52%) |
Mar 18, 2022 | 0.9400 | 0.9900 | 0.8800 | 0.9500 | 1,619,488 | -0.01(-1.11%) |
Mar 17, 2022 | 0.9200 | 1.010 | 0.8903 | 0.9607 | 944,803 | +0.00(+0.07%) |
Mar 16, 2022 | 0.8605 | 0.9600 | 0.8422 | 0.9600 | 726,729 | +0.10(+12.28%) |
Mar 15, 2022 | 0.8500 | 0.8800 | 0.8310 | 0.8550 | 386,746 | +0.01(+1.42%) |
Mar 14, 2022 | 0.9162 | 0.9162 | 0.8300 | 0.8430 | 529,594 | -0.05(-5.60%) |
Mar 11, 2022 | 0.9393 | 0.9406 | 0.8832 | 0.8930 | 600,655 | -0.03(-3.52%) |
Mar 10, 2022 | 0.9800 | 0.9900 | 0.9187 | 0.9256 | 500,671 | -0.07(-7.44%) |
Mar 09, 2022 | 0.8900 | 1.020 | 0.8855 | 1.000 | 841,189 | +0.11(+12.41%) |
Mar 08, 2022 | 0.8334 | 0.9439 | 0.8001 | 0.8896 | 628,136 | +0.04(+4.66%) |
Mar 07, 2022 | 0.8157 | 0.8549 | 0.7800 | 0.8500 | 643,020 | +0.03(+3.66%) |
Mar 04, 2022 | 0.9400 | 0.9700 | 0.8060 | 0.8200 | 1,414,207 | -0.15(-15.19%) |
Mar 03, 2022 | 0.8600 | 1.120 | 0.8243 | 0.9669 | 4,487,167 | +0.13(+15.16%) |
Mar 02, 2022 | 0.8100 | 0.8558 | 0.8072 | 0.8396 | 564,864 | +0.02(+2.39%) |
Mar 01, 2022 | 0.8080 | 0.8571 | 0.8058 | 0.8200 | 627,686 | +0.02(+1.91%) |
Feb 28, 2022 | 0.8243 | 0.8600 | 0.8046 | 0.8046 | 867,712 | -0.06(-6.97%) |
Feb 25, 2022 | 0.8056 | 0.8700 | 0.8100 | 0.8649 | 482,131 | +0.06(+7.31%) |
Feb 24, 2022 | 0.7500 | 0.8205 | 0.7276 | 0.8060 | 699,307 | +0.02(+2.32%) |
Feb 23, 2022 | 0.8415 | 0.8799 | 0.7820 | 0.7877 | 761,867 | -0.04(-5.10%) |
Feb 22, 2022 | 0.8000 | 0.8526 | 0.7749 | 0.8300 | 817,831 | +0.04(+4.53%) |
Feb 18, 2022 | 0.7940 | 0 | -0.03(-3.47%) | |||
Feb 17, 2022 | 0.8500 | 0.8656 | 0.8217 | 0.8225 | 547,425 | -0.02(-2.86%) |
Feb 16, 2022 | 0.8700 | 0.8799 | 0.8200 | 0.8467 | 492,261 | -0.01(-0.97%) |
Feb 15, 2022 | 0.8100 | 0.8900 | 0.8150 | 0.8550 | 755,111 | +0.05(+6.83%) |
Feb 14, 2022 | 0.8700 | 0.8715 | 0.8000 | 0.8003 | 396,820 | -0.06(-6.74%) |
Feb 11, 2022 | 0.9205 | 0.9400 | 0.8500 | 0.8581 | 862,647 | -0.06(-6.78%) |
Feb 10, 2022 | 0.9200 | 0.9939 | 0.9100 | 0.9205 | 1,008,160 | -0.02(-2.25%) |
Feb 09, 2022 | 0.9100 | 0.9500 | 0.9015 | 0.9417 | 723,038 | +0.03(+3.73%) |
Feb 08, 2022 | 0.9433 | 0.9571 | 0.8956 | 0.9078 | 665,231 | -0.05(-4.97%) |
Feb 07, 2022 | 0.9189 | 0.9920 | 0.9189 | 0.9553 | 429,599 | +0.02(+2.67%) |
Feb 04, 2022 | 0.9300 | 0.9600 | 0.9001 | 0.9305 | 790,123 | -0.02(-2.58%) |
Feb 03, 2022 | 1.000 | 0.9550 | 0.9551 | 477,836 | -0.06(-6.36%) | |
Feb 02, 2022 | 1.070 | 1.070 | 0.9600 | 1.020 | 395,589 | -0.05(-4.67%) |