Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4000 | 0.4267 | 0.3860 | 0.4132 | 260,444 | +0.02(+4.61%) |
Apr 28, 2022 | 0.3997 | 0.4000 | 0.3760 | 0.3950 | 220,926 | +0.00(+0.89%) |
Apr 27, 2022 | 0.3859 | 0.4000 | 0.3812 | 0.3915 | 291,599 | +0.01(+1.40%) |
Apr 26, 2022 | 0.4020 | 0.4200 | 0.3836 | 0.3861 | 257,740 | -0.02(-6.04%) |
Apr 25, 2022 | 0.4000 | 0.4177 | 0.3901 | 0.4109 | 479,689 | +0.01(+1.48%) |
Apr 22, 2022 | 0.4205 | 0.4300 | 0.4046 | 0.4049 | 294,470 | -0.02(-5.73%) |
Apr 21, 2022 | 0.4322 | 0.4500 | 0.4200 | 0.4295 | 171,118 | -0.01(-1.29%) |
Apr 20, 2022 | 0.4400 | 0.4467 | 0.4301 | 0.4351 | 152,827 | -0.01(-2.60%) |
Apr 19, 2022 | 0.4208 | 0.4530 | 0.4208 | 0.4467 | 137,190 | +0.01(+2.97%) |
Apr 18, 2022 | 0.4462 | 0.4531 | 0.4305 | 0.4338 | 132,111 | -0.02(-3.60%) |
Apr 14, 2022 | 0.4566 | 0.4840 | 0.4300 | 0.4500 | 1,105,670 | +0.00(+0.29%) |
Apr 13, 2022 | 0.4100 | 0.4500 | 0.4138 | 0.4487 | 239,056 | +0.05(+13.77%) |
Apr 12, 2022 | 0.4574 | 0.4744 | 0.3944 | 0.3944 | 763,757 | -0.07(-15.09%) |
Apr 11, 2022 | 0.4660 | 0.4754 | 0.4554 | 0.4645 | 144,015 | -0.01(-2.58%) |
Apr 08, 2022 | 0.4800 | 0.4885 | 0.4655 | 0.4768 | 164,644 | +0.00(+1.00%) |
Apr 07, 2022 | 0.4801 | 0.4898 | 0.4700 | 0.4721 | 241,225 | -0.02(-3.26%) |
Apr 06, 2022 | 0.5450 | 0.5450 | 0.4797 | 0.4880 | 833,413 | +0.00(+0.43%) |
Apr 05, 2022 | 0.4883 | 0.5140 | 0.4834 | 0.4859 | 174,225 | -0.02(-3.50%) |
Apr 04, 2022 | 0.5100 | 0.5100 | 0.4815 | 0.5035 | 615,483 | +0.02(+4.85%) |
Apr 01, 2022 | 0.4802 | 0.5400 | 0.4802 | 0.4802 | 885,953 | -0.01(-2.00%) |
Mar 31, 2022 | 0.4900 | 0.4980 | 0.4737 | 0.4900 | 267,502 | -0.00(-0.37%) |
Mar 30, 2022 | 0.4886 | 0.4926 | 0.4855 | 0.4918 | 295,249 | +0.01(+1.40%) |
Mar 29, 2022 | 0.4650 | 0.4982 | 0.4600 | 0.4850 | 542,758 | +0.02(+3.70%) |
Mar 28, 2022 | 0.4717 | 0.4798 | 0.4620 | 0.4677 | 242,788 | -0.00(-0.49%) |
Mar 25, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4700 | 219,300 | -0.01(-3.07%) |
Mar 24, 2022 | 0.4700 | 0.4973 | 0.4650 | 0.4849 | 366,899 | +0.01(+3.17%) |
Mar 23, 2022 | 0.5200 | 0.5200 | 0.4600 | 0.4700 | 1,032,419 | -0.04(-8.11%) |
Mar 22, 2022 | 0.4702 | 0.5199 | 0.4702 | 0.5115 | 386,181 | +0.02(+3.67%) |
Mar 21, 2022 | 0.5300 | 0.5307 | 0.4555 | 0.4934 | 916,933 | -0.00(-0.32%) |
Mar 18, 2022 | 0.4824 | 0.5299 | 0.4700 | 0.4950 | 1,353,757 | -0.07(-11.61%) |
Mar 17, 2022 | 0.4900 | 0.5600 | 0.4600 | 0.5600 | 835,341 | +0.11(+24.03%) |
Mar 16, 2022 | 0.4500 | 0.4746 | 0.4233 | 0.4515 | 579,881 | +0.02(+5.00%) |
Mar 15, 2022 | 0.4450 | 0.4650 | 0.4300 | 0.4300 | 217,759 | -0.01(-3.20%) |
Mar 14, 2022 | 0.4420 | 0.4619 | 0.4350 | 0.4442 | 330,664 | -0.02(-3.41%) |
Mar 11, 2022 | 0.4767 | 0.4900 | 0.4467 | 0.4599 | 244,067 | -0.02(-4.19%) |
Mar 10, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4800 | 294,543 | -0.01(-1.05%) |
Mar 09, 2022 | 0.4600 | 0.4851 | 0.4501 | 0.4851 | 352,481 | +0.03(+5.92%) |
Mar 08, 2022 | 0.4300 | 0.4676 | 0.4100 | 0.4580 | 449,134 | +0.04(+9.05%) |
Mar 07, 2022 | 0.4300 | 0.4662 | 0.4200 | 0.4200 | 478,348 | -0.03(-5.62%) |
Mar 04, 2022 | 0.4705 | 0.4785 | 0.4350 | 0.4450 | 255,055 | -0.03(-6.12%) |
Mar 03, 2022 | 0.4737 | 0.4800 | 0.4600 | 0.4740 | 173,293 | +0.00(+0.51%) |
Mar 02, 2022 | 0.4668 | 0.4800 | 0.4548 | 0.4716 | 195,690 | +0.01(+1.81%) |
Mar 01, 2022 | 0.4800 | 0.4850 | 0.4449 | 0.4632 | 303,005 | +0.00(+0.04%) |
Feb 28, 2022 | 0.4600 | 0.4720 | 0.4466 | 0.4630 | 191,984 | +0.01(+2.14%) |
Feb 25, 2022 | 0.4387 | 0.4600 | 0.4500 | 0.4533 | 285,597 | +0.01(+3.42%) |
Feb 24, 2022 | 0.3902 | 0.4451 | 0.3900 | 0.4383 | 680,557 | +0.01(+3.30%) |
Feb 23, 2022 | 0.4400 | 0.4498 | 0.4140 | 0.4243 | 328,132 | -0.01(-1.33%) |
Feb 22, 2022 | 0.4558 | 0.4779 | 0.4300 | 0.4300 | 552,672 | -0.04(-8.51%) |
Feb 18, 2022 | 0.4700 | 0 | -0.03(-5.66%) | |||
Feb 17, 2022 | 0.5200 | 0.5351 | 0.4950 | 0.4982 | 936,016 | -0.03(-5.09%) |
Feb 16, 2022 | 0.5100 | 0.6200 | 0.5001 | 0.5249 | 4,860,997 | +0.03(+7.10%) |
Feb 15, 2022 | 0.4602 | 0.4986 | 0.4600 | 0.4901 | 499,872 | +0.03(+5.85%) |
Feb 14, 2022 | 0.4627 | 0.4780 | 0.4602 | 0.4630 | 164,654 | -0.00(-0.32%) |
Feb 11, 2022 | 0.4759 | 0.5040 | 0.4600 | 0.4645 | 401,308 | -0.01(-2.40%) |
Feb 10, 2022 | 0.4697 | 0.5097 | 0.4506 | 0.4759 | 935,740 | +0.01(+1.23%) |
Feb 09, 2022 | 0.4413 | 0.4867 | 0.4413 | 0.4701 | 411,573 | +0.02(+3.32%) |
Feb 08, 2022 | 0.4400 | 0.4899 | 0.4301 | 0.4550 | 592,504 | +0.02(+5.40%) |
Feb 07, 2022 | 0.4361 | 0.4432 | 0.4022 | 0.4317 | 242,047 | +0.01(+2.93%) |
Feb 04, 2022 | 0.3800 | 0.4399 | 0.3800 | 0.4194 | 452,604 | +0.03(+7.51%) |
Feb 03, 2022 | 0.4100 | 0.4200 | 0.3822 | 0.3901 | 340,976 | -0.03(-6.59%) |
Feb 02, 2022 | 0.4400 | 0.4400 | 0.4062 | 0.4176 | 631,714 | -0.02(-4.42%) |