Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3952 | 0.4599 | 0.3925 | 0.4043 | 31,578,688 | -0.00(-0.64%) |
Apr 28, 2022 | 0.4043 | 0.4200 | 0.3788 | 0.4069 | 30,446,260 | +0.00(+1.19%) |
Apr 27, 2022 | 0.4011 | 0.4241 | 0.3900 | 0.4021 | 34,277,128 | -0.03(-6.20%) |
Apr 26, 2022 | 0.4745 | 0.4746 | 0.4200 | 0.4287 | 39,200,096 | -0.06(-11.43%) |
Apr 25, 2022 | 0.4709 | 0.5086 | 0.4650 | 0.4840 | 28,923,962 | -0.00(-0.21%) |
Apr 22, 2022 | 0.5017 | 0.5150 | 0.4700 | 0.4850 | 38,470,512 | -0.03(-5.81%) |
Apr 21, 2022 | 0.5787 | 0.5920 | 0.5050 | 0.5149 | 48,906,384 | -0.03(-5.54%) |
Apr 20, 2022 | 0.5900 | 0.6149 | 0.5359 | 0.5451 | 43,723,368 | -0.06(-10.29%) |
Apr 19, 2022 | 0.6835 | 0.6841 | 0.5949 | 0.6076 | 53,087,008 | -0.10(-14.06%) |
Apr 18, 2022 | 0.6700 | 0.7190 | 0.6202 | 0.7070 | 127,821,424 | +0.16(+28.55%) |
Apr 14, 2022 | 0.5642 | 0.5714 | 0.5320 | 0.5500 | 29,766,500 | -0.03(-4.94%) |
Apr 13, 2022 | 0.5409 | 0.6350 | 0.5380 | 0.5786 | 45,092,344 | +0.04(+6.87%) |
Apr 12, 2022 | 0.5600 | 0.5704 | 0.5300 | 0.5414 | 31,570,442 | -0.03(-5.84%) |
Apr 11, 2022 | 0.5800 | 0.5989 | 0.5560 | 0.5750 | 28,852,432 | -0.02(-4.07%) |
Apr 08, 2022 | 0.6005 | 0.6399 | 0.5825 | 0.5994 | 40,959,996 | -0.03(-4.71%) |
Apr 07, 2022 | 0.6452 | 0.6649 | 0.6100 | 0.6290 | 29,940,888 | -0.03(-5.16%) |
Apr 06, 2022 | 0.6200 | 0.7000 | 0.5823 | 0.6632 | 67,701,408 | +0.01(+1.44%) |
Apr 05, 2022 | 0.7200 | 0.7400 | 0.6336 | 0.6538 | 61,490,252 | -0.06(-8.75%) |
Apr 04, 2022 | 0.7220 | 0.7449 | 0.6875 | 0.7165 | 46,101,996 | -0.05(-6.81%) |
Apr 01, 2022 | 0.8200 | 0.8244 | 0.7500 | 0.7689 | 52,680,896 | -0.07(-8.80%) |
Mar 31, 2022 | 0.8900 | 0.8890 | 0.7910 | 0.8431 | 49,967,728 | +0.01(+1.58%) |
Mar 30, 2022 | 0.8300 | 0.8539 | 0.7750 | 0.8300 | 58,005,008 | -0.04(-4.59%) |
Mar 29, 2022 | 0.9436 | 0.9488 | 0.8310 | 0.8699 | 77,403,240 | -0.08(-7.95%) |
Mar 28, 2022 | 1.030 | 1.050 | 0.8816 | 0.9450 | 173,638,032 | +0.12(+14.46%) |
Mar 25, 2022 | 0.8288 | 0.9848 | 0.7665 | 0.8256 | 165,979,728 | +0.09(+12.33%) |
Mar 24, 2022 | 0.7600 | 0.8250 | 0.6944 | 0.7350 | 59,595,224 | +0.04(+5.00%) |
Mar 23, 2022 | 0.7500 | 0.7800 | 0.6860 | 0.7000 | 48,509,268 | -0.09(-11.39%) |
Mar 22, 2022 | 0.8300 | 0.8684 | 0.7230 | 0.7900 | 47,282,392 | -0.04(-4.82%) |
Mar 21, 2022 | 0.9200 | 1.030 | 0.7604 | 0.8300 | 202,773,696 | +0.27(+48.56%) |
Mar 18, 2022 | 0.5335 | 0.5949 | 0.5266 | 0.5587 | 25,060,552 | +0.01(+2.36%) |
Mar 17, 2022 | 0.5880 | 0.5880 | 0.5139 | 0.5458 | 20,647,628 | -0.03(-5.90%) |
Mar 16, 2022 | 0.5941 | 0.6200 | 0.5233 | 0.5800 | 9,008,052 | +0.05(+9.43%) |
Mar 15, 2022 | 0.6099 | 0.6150 | 0.5000 | 0.5300 | 9,803,773 | -0.07(-11.67%) |
Mar 14, 2022 | 0.7800 | 0.7890 | 0.5479 | 0.6000 | 7,276,690 | -0.18(-23.05%) |
Mar 11, 2022 | 0.8200 | 0.8298 | 0.7613 | 0.7797 | 753,105 | -0.04(-4.51%) |
Mar 10, 2022 | 0.8153 | 0.8350 | 0.8006 | 0.8165 | 354,672 | -0.02(-2.80%) |
Mar 09, 2022 | 0.8300 | 0.8787 | 0.8210 | 0.8400 | 760,793 | +0.04(+4.92%) |
Mar 08, 2022 | 0.7900 | 0.8360 | 0.7800 | 0.8006 | 1,059,265 | +0.02(+2.30%) |
Mar 07, 2022 | 0.8221 | 0.8375 | 0.7650 | 0.7826 | 1,027,915 | -0.02(-2.22%) |
Mar 04, 2022 | 0.8700 | 0.8800 | 0.8000 | 0.8004 | 1,018,835 | -0.06(-6.90%) |
Mar 03, 2022 | 0.9200 | 0.9200 | 0.8288 | 0.8597 | 1,216,226 | -0.06(-6.72%) |
Mar 02, 2022 | 0.9400 | 0.9475 | 0.9000 | 0.9216 | 665,343 | -0.00(-0.19%) |
Mar 01, 2022 | 1.030 | 1.060 | 0.8700 | 0.9234 | 2,675,470 | -0.08(-7.66%) |
Feb 28, 2022 | 0.9000 | 1.050 | 0.8723 | 1.000 | 3,622,995 | +0.05(+5.26%) |
Feb 25, 2022 | 0.9300 | 0.9500 | 0.8900 | 0.9500 | 760,079 | +0.03(+3.26%) |
Feb 24, 2022 | 0.7600 | 0.9564 | 0.7500 | 0.9200 | 1,592,314 | +0.10(+12.57%) |
Feb 23, 2022 | 0.8401 | 0.8800 | 0.8021 | 0.8173 | 600,492 | -0.01(-0.78%) |
Feb 22, 2022 | 0.8500 | 0.8734 | 0.8100 | 0.8237 | 563,226 | -0.05(-5.32%) |
Feb 18, 2022 | 0.8700 | 0 | -0.07(-7.71%) | |||
Feb 17, 2022 | 0.9800 | 0.9899 | 0.9266 | 0.9427 | 912,259 | -0.05(-4.90%) |
Feb 16, 2022 | 1.010 | 1.020 | 0.9788 | 0.9913 | 631,559 | -0.04(-3.76%) |
Feb 15, 2022 | 0.9500 | 1.040 | 0.9500 | 1.030 | 1,122,401 | +0.11(+11.96%) |
Feb 14, 2022 | 0.9500 | 0.9700 | 0.9200 | 0.9200 | 335,977 | -0.03(-3.22%) |
Feb 11, 2022 | 1.020 | 1.050 | 0.9375 | 0.9506 | 876,322 | -0.09(-8.60%) |
Feb 10, 2022 | 0.9800 | 1.110 | 0.9840 | 1.040 | 1,518,652 | +0.04(+4.00%) |
Feb 09, 2022 | 0.9500 | 1.010 | 0.9430 | 1.000 | 644,288 | +0.06(+6.94%) |
Feb 08, 2022 | 0.9500 | 0.9700 | 0.9200 | 0.9351 | 549,806 | -0.02(-2.38%) |
Feb 07, 2022 | 0.9300 | 1.070 | 0.9300 | 0.9579 | 2,076,235 | +0.05(+5.26%) |
Feb 04, 2022 | 0.8800 | 0.9275 | 0.8561 | 0.9100 | 700,213 | +0.04(+5.15%) |
Feb 03, 2022 | 0.8800 | 0.9250 | 0.8654 | 0.8654 | 661,190 | -0.01(-1.38%) |
Feb 02, 2022 | 0.9800 | 0.9800 | 0.8700 | 0.8775 | 674,792 | -0.09(-9.54%) |
Feb 01, 2022 | 0.9100 | 0.9766 | 0.8888 | 0.9700 | 594,507 | +0.03(+3.19%) |
Jan 31, 2022 | 0.8284 | 0.9400 | 0.9400 | 901,289 | +0.11(+13.87%) | |
Jan 28, 2022 | 0.7820 | 0.8442 | 0.7800 | 0.8255 | 555,889 | +0.04(+5.55%) |
Jan 27, 2022 | 0.8800 | 0.8783 | 0.7747 | 0.7821 | 1,234,059 | -0.08(-9.06%) |
Jan 26, 2022 | 0.9000 | 0.9210 | 0.8200 | 0.8600 | 971,417 | +0.01(+1.18%) |
Jan 25, 2022 | 0.7800 | 0.8800 | 0.7790 | 0.8500 | 749,373 | +0.01(+1.19%) |
Jan 24, 2022 | 0.7900 | 0.8500 | 0.7252 | 0.8400 | 1,850,947 | +0.00(+0.00%) |
Jan 21, 2022 | 0.8700 | 0.9190 | 0.8192 | 0.8400 | 1,483,386 | -0.08(-8.81%) |
Jan 20, 2022 | 0.9100 | 1.010 | 0.9100 | 0.9212 | 1,058,879 | -0.01(-0.95%) |
Jan 19, 2022 | 1.000 | 1.030 | 0.9022 | 0.9300 | 2,591,690 | -0.08(-7.92%) |
Jan 18, 2022 | 1.080 | 1.090 | 1.010 | 1.010 | 964,006 | -0.06(-5.61%) |
Jan 14, 2022 | 1.070 | 0 | +0.01(+0.94%) | |||
Jan 13, 2022 | 1.100 | 1.110 | 1.050 | 1.060 | 801,900 | -0.04(-3.64%) |
Jan 12, 2022 | 1.120 | 1.150 | 1.090 | 1.100 | 637,249 | -0.02(-1.79%) |
Jan 11, 2022 | 1.060 | 1.160 | 1.060 | 1.120 | 802,299 | +0.05(+4.67%) |
Jan 10, 2022 | 1.130 | 1.160 | 1.040 | 1.070 | 1,697,061 | -0.08(-6.96%) |
Jan 07, 2022 | 1.120 | 1.180 | 1.110 | 1.150 | 869,628 | +0.01(+0.88%) |
Jan 06, 2022 | 1.190 | 1.200 | 1.120 | 1.140 | 1,054,585 | -0.04(-3.39%) |
Jan 05, 2022 | 1.320 | 1.330 | 1.170 | 1.180 | 1,795,856 | -0.15(-11.28%) |
Jan 04, 2022 | 1.380 | 1.430 | 1.260 | 1.330 | 1,471,428 | -0.01(-0.75%) |
Jan 03, 2022 | 1.190 | 1.390 | 1.190 | 1.340 | 2,553,672 | +0.15(+12.61%) |
Dec 31, 2021 | 1.250 | 1.260 | 1.185 | 1.190 | 2,415,218 | -0.06(-4.80%) |
Dec 30, 2021 | 1.190 | 1.320 | 1.180 | 1.250 | 2,478,171 | +0.04(+3.31%) |
Dec 29, 2021 | 1.200 | 1.260 | 1.150 | 1.210 | 2,333,691 | -0.04(-3.20%) |
Dec 28, 2021 | 1.340 | 1.350 | 1.240 | 1.250 | 2,008,321 | -0.09(-6.72%) |
Dec 27, 2021 | 1.410 | 1.420 | 1.300 | 1.340 | 2,713,636 | -0.08(-5.63%) |
Dec 23, 2021 | 1.420 | 1.490 | 1.420 | 1.420 | 1,557,468 | -0.02(-1.39%) |
Dec 22, 2021 | 1.470 | 1.480 | 1.420 | 1.440 | 1,437,499 | -0.04(-2.70%) |
Dec 21, 2021 | 1.480 | 1.550 | 1.430 | 1.480 | 2,365,717 | -0.02(-1.33%) |
Dec 20, 2021 | 1.530 | 1.560 | 1.440 | 1.500 | 2,714,421 | -0.11(-6.83%) |
Dec 17, 2021 | 1.560 | 1.615 | 1.480 | 1.610 | 3,374,583 | +0.04(+2.55%) |
Dec 16, 2021 | 1.680 | 1.760 | 1.525 | 1.570 | 3,353,523 | -0.09(-5.42%) |
Dec 15, 2021 | 1.650 | 1.670 | 1.500 | 1.660 | 3,364,005 | +0.14(+9.21%) |
Dec 14, 2021 | 1.560 | 1.610 | 1.490 | 1.520 | 1,356,679 | -0.02(-1.30%) |