Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4350 | 0.4350 | 0.4050 | 0.4150 | 128,443 | +0.00(+0.00%) |
Apr 29, 2021 | 0.4600 | 0.4600 | 0.4150 | 0.4150 | 937,157 | -0.01(-1.19%) |
Apr 28, 2021 | 0.3700 | 0.4300 | 0.3600 | 0.4200 | 496,200 | +0.03(+9.09%) |
Apr 27, 2021 | 0.3950 | 0.3950 | 0.3750 | 0.3850 | 181,918 | -0.01(-1.28%) |
Apr 26, 2021 | 0.4200 | 0.4300 | 0.3750 | 0.3900 | 320,672 | -0.03(-7.14%) |
Apr 23, 2021 | 0.4400 | 0.4500 | 0.4150 | 0.4200 | 170,594 | +0.00(+0.00%) |
Apr 22, 2021 | 0.4600 | 0.4700 | 0.3950 | 0.4200 | 286,234 | -0.01(-2.33%) |
Apr 21, 2021 | 0.4500 | 0.4750 | 0.4200 | 0.4300 | 953,466 | +0.01(+2.38%) |
Apr 20, 2021 | 0.4100 | 0.4200 | 0.3600 | 0.4200 | 474,983 | -0.01(-1.18%) |
Apr 19, 2021 | 0.4550 | 0.4600 | 0.4100 | 0.4250 | 405,393 | -0.04(-7.61%) |
Apr 16, 2021 | 0.4650 | 0.4900 | 0.4400 | 0.4600 | 501,497 | +0.00(+0.00%) |
Apr 15, 2021 | 0.5200 | 0.5200 | 0.4550 | 0.4600 | 427,249 | -0.06(-11.54%) |
Apr 14, 2021 | 0.5100 | 0.5300 | 0.4950 | 0.5200 | 641,867 | +0.02(+4.00%) |
Apr 13, 2021 | 0.5200 | 0.5400 | 0.4850 | 0.5000 | 873,375 | +0.04(+8.70%) |
Apr 12, 2021 | 0.4900 | 0.5100 | 0.4550 | 0.4600 | 802,538 | -0.04(-8.00%) |
Apr 09, 2021 | 0.5000 | 0.5200 | 0.4750 | 0.5000 | 991,258 | -0.03(-5.66%) |
Apr 08, 2021 | 0.4400 | 0.6000 | 0.4300 | 0.5300 | 3,287,166 | +0.10(+23.26%) |
Apr 07, 2021 | 0.3900 | 0.4400 | 0.3800 | 0.4300 | 2,280,906 | +0.07(+19.44%) |
Apr 06, 2021 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | 950,942 | +0.02(+7.46%) |
Apr 05, 2021 | 0.3500 | 0.3500 | 0.3100 | 0.3350 | 575,138 | +0.01(+1.52%) |
Apr 01, 2021 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 88,173 | +0.00(+0.00%) |
Mar 30, 2021 | 0.3150 | 0.3300 | 0.3100 | 0.3300 | 340,470 | +0.04(+11.86%) |
Mar 29, 2021 | 0.3100 | 0.3300 | 0.2950 | 0.2950 | 469,574 | -0.02(-6.35%) |
Mar 26, 2021 | 0.3150 | 0.3350 | 0.3100 | 0.3150 | 225,730 | -0.01(-3.08%) |
Mar 25, 2021 | 0.3400 | 0.3450 | 0.3100 | 0.3250 | 507,591 | -0.01(-2.99%) |
Mar 24, 2021 | 0.3700 | 0.3700 | 0.3300 | 0.3350 | 445,210 | -0.02(-6.94%) |
Mar 23, 2021 | 0.4000 | 0.4200 | 0.3600 | 0.3600 | 1,440,567 | -0.01(-1.37%) |
Mar 22, 2021 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 232,652 | +0.02(+5.80%) |
Mar 19, 2021 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 272,419 | -0.02(-4.17%) |
Mar 18, 2021 | 0.3850 | 0.3850 | 0.3450 | 0.3600 | 492,745 | -0.02(-5.26%) |
Mar 17, 2021 | 0.3500 | 0.3850 | 0.3500 | 0.3800 | 376,409 | +0.02(+5.56%) |
Mar 16, 2021 | 0.3700 | 0.3700 | 0.3450 | 0.3600 | 314,941 | -0.01(-1.37%) |
Mar 15, 2021 | 0.3750 | 0.3750 | 0.3500 | 0.3650 | 559,328 | +0.00(+0.00%) |
Mar 12, 2021 | 0.3600 | 0.3900 | 0.3200 | 0.3650 | 645,439 | +0.02(+5.80%) |
Mar 11, 2021 | 0.3450 | 0.3750 | 0.3400 | 0.3450 | 194,005 | -0.02(-4.17%) |
Mar 10, 2021 | 0.3600 | 0.3700 | 0.3350 | 0.3600 | 452,637 | +0.00(+0.00%) |
Mar 09, 2021 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 215,016 | +0.00(+0.00%) |
Mar 08, 2021 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 224,172 | +0.00(+0.00%) |
Mar 05, 2021 | 0.3550 | 0.3600 | 0.2800 | 0.3600 | 737,113 | +0.02(+5.88%) |
Mar 04, 2021 | 0.3900 | 0.3950 | 0.3200 | 0.3400 | 747,745 | -0.04(-10.53%) |
Mar 03, 2021 | 0.4250 | 0.4250 | 0.3700 | 0.3800 | 633,664 | -0.03(-7.32%) |
Mar 02, 2021 | 0.4350 | 0.4350 | 0.4000 | 0.4100 | 546,326 | -0.02(-4.65%) |
Mar 01, 2021 | 0.4500 | 0.4700 | 0.3950 | 0.4300 | 1,258,172 | +0.01(+2.38%) |
Feb 26, 2021 | 0.3400 | 0.4200 | 0.3200 | 0.4200 | 1,341,885 | +0.07(+18.31%) |
Feb 25, 2021 | 0.4000 | 0.4000 | 0.3550 | 0.3550 | 976,598 | -0.05(-13.41%) |
Feb 24, 2021 | 0.4000 | 0.4400 | 0.3900 | 0.4100 | 968,792 | +0.01(+2.50%) |
Feb 23, 2021 | 0.4250 | 0.4400 | 0.3600 | 0.4000 | 1,688,005 | -0.01(-2.44%) |
Feb 22, 2021 | 0.4500 | 0.4800 | 0.3900 | 0.4100 | 2,197,163 | -0.01(-2.38%) |
Feb 19, 2021 | 0.4100 | 0.4700 | 0.4050 | 0.4200 | 1,415,900 | +0.02(+5.00%) |
Feb 18, 2021 | 0.3900 | 0.4350 | 0.3750 | 0.4000 | 1,396,543 | -0.01(-3.61%) |
Feb 17, 2021 | 0.3650 | 0.4850 | 0.3400 | 0.4150 | 2,007,444 | +0.07(+18.57%) |
Feb 16, 2021 | 0.3300 | 0.3600 | 0.3250 | 0.3500 | 1,943,389 | +0.03(+11.11%) |
Feb 12, 2021 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.01(+1.61%) | |
Feb 11, 2021 | 0.3500 | 0.3550 | 0.2700 | 0.3100 | 2,388,849 | +0.01(+1.64%) |
Feb 10, 2021 | 0.2950 | 0.3100 | 0.2500 | 0.3050 | 1,889,200 | +0.02(+5.17%) |
Feb 09, 2021 | 0.3000 | 0.3250 | 0.2700 | 0.2900 | 1,870,844 | -0.01(-1.69%) |
Feb 08, 2021 | 0.2400 | 0.3000 | 0.2400 | 0.2950 | 3,225,139 | +0.06(+25.53%) |
Feb 05, 2021 | 0.2100 | 0.2600 | 0.1950 | 0.2350 | 3,470,041 | +0.01(+6.82%) |
Feb 04, 2021 | 0.2200 | 0.2400 | 0.2050 | 0.2200 | 2,978,949 | +0.02(+12.82%) |
Feb 03, 2021 | 0.1350 | 0.2200 | 0.1350 | 0.1950 | 6,695,491 | +0.07(+50.00%) |
Feb 02, 2021 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 333,250 | -0.01(-3.70%) |