Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4410 | 0.4877 | 0.4410 | 0.4533 | 2,038,503 | -0.02(-3.70%) |
Apr 28, 2022 | 0.4400 | 0.4797 | 0.4250 | 0.4707 | 3,025,604 | +0.04(+8.23%) |
Apr 27, 2022 | 0.4602 | 0.4760 | 0.4250 | 0.4349 | 2,467,432 | -0.03(-5.50%) |
Apr 26, 2022 | 0.5000 | 0.5029 | 0.4506 | 0.4602 | 3,078,811 | -0.05(-9.19%) |
Apr 25, 2022 | 0.4965 | 0.5344 | 0.4870 | 0.5068 | 1,876,559 | +0.01(+2.07%) |
Apr 22, 2022 | 0.5200 | 0.5202 | 0.4850 | 0.4965 | 2,808,908 | -0.02(-3.07%) |
Apr 21, 2022 | 0.5500 | 0.5600 | 0.5114 | 0.5122 | 3,870,466 | -0.03(-5.55%) |
Apr 20, 2022 | 0.5200 | 0.5790 | 0.5150 | 0.5423 | 2,800,843 | +0.02(+4.31%) |
Apr 19, 2022 | 0.5200 | 0.5360 | 0.5100 | 0.5199 | 1,510,847 | +0.00(+0.10%) |
Apr 18, 2022 | 0.5237 | 0.5299 | 0.5000 | 0.5194 | 2,813,364 | -0.01(-1.09%) |
Apr 14, 2022 | 0.5300 | 0.5422 | 0.5150 | 0.5251 | 1,451,399 | -0.02(-4.04%) |
Apr 13, 2022 | 0.5200 | 0.5472 | 0.5160 | 0.5472 | 1,668,016 | +0.02(+3.25%) |
Apr 12, 2022 | 0.5400 | 0.5545 | 0.5100 | 0.5300 | 1,575,584 | -0.02(-2.89%) |
Apr 11, 2022 | 0.5410 | 0.5555 | 0.5210 | 0.5458 | 1,764,676 | +0.00(+0.89%) |
Apr 08, 2022 | 0.5776 | 0.5900 | 0.5400 | 0.5410 | 2,152,017 | -0.05(-7.76%) |
Apr 07, 2022 | 0.5900 | 0.5900 | 0.5689 | 0.5865 | 1,057,484 | -0.00(-0.07%) |
Apr 06, 2022 | 0.5850 | 0.5900 | 0.5700 | 0.5869 | 1,807,522 | +0.00(+0.62%) |
Apr 05, 2022 | 0.6200 | 0.6300 | 0.5802 | 0.5833 | 2,044,082 | -0.03(-4.50%) |
Apr 04, 2022 | 0.6285 | 0.6287 | 0.5926 | 0.6108 | 1,477,654 | +0.01(+1.80%) |
Apr 01, 2022 | 0.6300 | 0.6397 | 0.5850 | 0.6000 | 2,147,292 | -0.03(-4.28%) |
Mar 31, 2022 | 0.6600 | 0.6604 | 0.5852 | 0.6268 | 3,261,314 | -0.01(-0.84%) |
Mar 30, 2022 | 0.6300 | 0.7000 | 0.6294 | 0.6321 | 2,850,390 | +0.01(+1.22%) |
Mar 29, 2022 | 0.6100 | 0.6349 | 0.6016 | 0.6245 | 1,985,395 | +0.02(+3.22%) |
Mar 28, 2022 | 0.6267 | 0.6350 | 0.5800 | 0.6050 | 1,796,367 | +0.00(+0.33%) |
Mar 25, 2022 | 0.6387 | 0.6500 | 0.6010 | 0.6030 | 1,907,532 | -0.05(-7.84%) |
Mar 24, 2022 | 0.6438 | 0.6543 | 0.6350 | 0.6543 | 1,419,629 | +0.02(+3.68%) |
Mar 23, 2022 | 0.6900 | 0.6950 | 0.6304 | 0.6311 | 2,406,359 | -0.06(-8.15%) |
Mar 22, 2022 | 0.6700 | 0.7100 | 0.6700 | 0.6871 | 2,389,893 | +0.02(+2.69%) |
Mar 21, 2022 | 0.7100 | 0.7279 | 0.6600 | 0.6691 | 3,066,308 | -0.04(-6.16%) |
Mar 18, 2022 | 0.6300 | 0.7379 | 0.6200 | 0.7130 | 20,348,448 | +0.08(+13.01%) |
Mar 17, 2022 | 0.6009 | 0.6599 | 0.5800 | 0.6309 | 4,639,909 | +0.04(+6.03%) |
Mar 16, 2022 | 0.5542 | 0.6003 | 0.5440 | 0.5950 | 4,108,268 | +0.06(+11.07%) |
Mar 15, 2022 | 0.5300 | 0.5531 | 0.5293 | 0.5357 | 2,769,557 | +0.01(+1.06%) |
Mar 14, 2022 | 0.5600 | 0.5800 | 0.5029 | 0.5301 | 4,753,211 | -0.03(-5.36%) |
Mar 11, 2022 | 0.6123 | 0.6200 | 0.5600 | 0.5601 | 3,298,533 | -0.03(-5.88%) |
Mar 10, 2022 | 0.6500 | 0.6550 | 0.5881 | 0.5951 | 3,088,184 | -0.06(-9.12%) |
Mar 09, 2022 | 0.6100 | 0.6548 | 0.6101 | 0.6548 | 3,276,007 | +0.04(+6.21%) |
Mar 08, 2022 | 0.6500 | 0.6599 | 0.5900 | 0.6165 | 3,084,404 | -0.00(-0.02%) |
Mar 07, 2022 | 0.6400 | 0.6451 | 0.5900 | 0.6166 | 3,381,351 | -0.02(-2.85%) |
Mar 04, 2022 | 0.6200 | 0.6485 | 0.6200 | 0.6347 | 1,653,454 | +0.01(+1.55%) |
Mar 03, 2022 | 0.6788 | 0.7000 | 0.6240 | 0.6250 | 2,960,962 | -0.06(-9.42%) |
Mar 02, 2022 | 0.7200 | 0.7294 | 0.6350 | 0.6900 | 2,579,399 | -0.01(-1.13%) |
Mar 01, 2022 | 0.7600 | 0.7790 | 0.6979 | 0.6979 | 2,472,267 | -0.07(-9.36%) |
Feb 28, 2022 | 0.8200 | 0.8379 | 0.7665 | 0.7700 | 4,236,324 | +0.01(+1.33%) |
Feb 25, 2022 | 0.7600 | 0.7700 | 0.7208 | 0.7599 | 2,150,564 | -0.00(-0.01%) |
Feb 24, 2022 | 0.6432 | 0.7731 | 0.6300 | 0.7600 | 3,535,160 | +0.08(+11.76%) |
Feb 23, 2022 | 0.7100 | 0.7251 | 0.6700 | 0.6800 | 2,358,111 | -0.02(-2.72%) |
Feb 22, 2022 | 0.7026 | 0.7200 | 0.6700 | 0.6990 | 2,396,153 | +0.03(+4.33%) |
Feb 18, 2022 | 0.6700 | 0 | -0.05(-7.36%) | |||
Feb 17, 2022 | 0.7800 | 0.7899 | 0.7200 | 0.7232 | 2,035,659 | -0.06(-7.33%) |
Feb 16, 2022 | 0.7700 | 0.7920 | 0.7500 | 0.7804 | 1,479,058 | -0.01(-0.94%) |
Feb 15, 2022 | 0.7790 | 0.7890 | 0.7450 | 0.7878 | 1,893,075 | +0.05(+7.18%) |
Feb 14, 2022 | 0.7929 | 0.7990 | 0.7303 | 0.7350 | 2,358,328 | -0.04(-5.23%) |
Feb 11, 2022 | 0.8570 | 0.8588 | 0.7700 | 0.7756 | 2,811,325 | -0.07(-8.26%) |
Feb 10, 2022 | 0.8800 | 0.9000 | 0.8454 | 0.8454 | 2,797,528 | -0.05(-6.07%) |
Feb 09, 2022 | 0.8100 | 0.9200 | 0.8050 | 0.9000 | 3,479,946 | +0.10(+12.50%) |
Feb 08, 2022 | 0.8000 | 0.8100 | 0.7825 | 0.8000 | 1,798,471 | +0.02(+2.34%) |
Feb 07, 2022 | 0.7600 | 0.8300 | 0.7600 | 0.7817 | 2,633,180 | -0.02(-2.05%) |
Feb 04, 2022 | 0.8019 | 0.8150 | 0.7575 | 0.7981 | 1,860,793 | +0.03(+3.65%) |
Feb 03, 2022 | 0.8300 | 0.7660 | 0.7700 | 2,892,953 | -0.06(-7.23%) | |
Feb 02, 2022 | 0.9100 | 0.9200 | 0.8300 | 0.8300 | 3,032,476 | -0.08(-8.62%) |