Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4200 | 0.4399 | 0.4054 | 0.4171 | 128,446 | +0.00(+0.31%) |
Apr 28, 2022 | 0.4228 | 0.4228 | 0.4028 | 0.4158 | 183,253 | -0.01(-2.74%) |
Apr 27, 2022 | 0.4200 | 0.4499 | 0.4171 | 0.4275 | 64,700 | -0.00(-0.54%) |
Apr 26, 2022 | 0.4456 | 0.4500 | 0.4135 | 0.4298 | 244,501 | -0.01(-2.56%) |
Apr 25, 2022 | 0.4426 | 0.4750 | 0.4267 | 0.4411 | 164,582 | -0.01(-2.41%) |
Apr 22, 2022 | 0.4600 | 0.4719 | 0.4477 | 0.4520 | 159,488 | +0.00(+0.71%) |
Apr 21, 2022 | 0.5000 | 0.5018 | 0.4414 | 0.4488 | 664,269 | -0.05(-9.83%) |
Apr 20, 2022 | 0.5100 | 0.5112 | 0.4901 | 0.4977 | 130,000 | -0.00(-0.86%) |
Apr 19, 2022 | 0.4900 | 0.5057 | 0.4710 | 0.5020 | 192,269 | +0.01(+2.45%) |
Apr 18, 2022 | 0.5051 | 0.5098 | 0.4800 | 0.4900 | 249,740 | -0.02(-2.99%) |
Apr 14, 2022 | 0.4937 | 0.5139 | 0.4901 | 0.5051 | 281,879 | +0.02(+3.19%) |
Apr 13, 2022 | 0.4700 | 0.4999 | 0.4726 | 0.4895 | 274,866 | +0.01(+2.43%) |
Apr 12, 2022 | 0.4743 | 0.5100 | 0.4700 | 0.4779 | 220,915 | -0.00(-1.01%) |
Apr 11, 2022 | 0.5041 | 0.5167 | 0.4700 | 0.4828 | 132,998 | -0.00(-0.02%) |
Apr 08, 2022 | 0.5387 | 0.5387 | 0.4800 | 0.4829 | 495,620 | -0.03(-5.31%) |
Apr 07, 2022 | 0.5450 | 0.5488 | 0.4810 | 0.5100 | 1,154,770 | -0.03(-5.56%) |
Apr 06, 2022 | 0.5850 | 0.5850 | 0.5310 | 0.5400 | 388,303 | -0.05(-8.19%) |
Apr 05, 2022 | 0.5700 | 0.5950 | 0.5678 | 0.5882 | 422,879 | +0.03(+5.04%) |
Apr 04, 2022 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 296,467 | +0.02(+3.70%) |
Apr 01, 2022 | 0.5400 | 0.5599 | 0.5230 | 0.5400 | 381,490 | +0.01(+2.37%) |
Mar 31, 2022 | 0.5230 | 0.5300 | 0.5120 | 0.5275 | 207,126 | -0.00(-0.43%) |
Mar 30, 2022 | 0.5200 | 0.5380 | 0.4991 | 0.5298 | 381,326 | +0.02(+3.88%) |
Mar 29, 2022 | 0.5100 | 0.5220 | 0.4836 | 0.5100 | 678,038 | +0.00(+0.20%) |
Mar 28, 2022 | 0.5100 | 0.5240 | 0.4700 | 0.5090 | 371,194 | -0.00(-0.64%) |
Mar 25, 2022 | 0.5200 | 0.5200 | 0.4961 | 0.5123 | 548,428 | +0.02(+3.91%) |
Mar 24, 2022 | 0.5030 | 0.5030 | 0.4701 | 0.4930 | 428,182 | +0.00(+0.96%) |
Mar 23, 2022 | 0.4700 | 0.4900 | 0.4400 | 0.4883 | 678,284 | +0.01(+1.14%) |
Mar 22, 2022 | 0.4800 | 0.5000 | 0.4445 | 0.4828 | 1,058,974 | +0.03(+7.31%) |
Mar 21, 2022 | 0.4800 | 0.4899 | 0.4200 | 0.4499 | 365,830 | +0.00(+0.11%) |
Mar 18, 2022 | 0.4600 | 0.4779 | 0.4322 | 0.4494 | 1,072,151 | -0.01(-1.23%) |
Mar 17, 2022 | 0.3910 | 0.4594 | 0.3910 | 0.4550 | 1,560,477 | +0.07(+18.03%) |
Mar 16, 2022 | 0.3822 | 0.3975 | 0.3700 | 0.3855 | 601,851 | +0.01(+3.13%) |
Mar 15, 2022 | 0.3600 | 0.3898 | 0.3598 | 0.3738 | 292,043 | +0.02(+5.80%) |
Mar 14, 2022 | 0.4017 | 0.4017 | 0.3500 | 0.3533 | 1,426,734 | -0.05(-13.41%) |
Mar 11, 2022 | 0.4200 | 0.4458 | 0.4000 | 0.4080 | 632,674 | -0.01(-2.79%) |
Mar 10, 2022 | 0.4226 | 0.4648 | 0.4100 | 0.4197 | 1,420,231 | -0.01(-2.42%) |
Mar 09, 2022 | 0.4111 | 0.4373 | 0.4102 | 0.4301 | 320,176 | +0.03(+7.66%) |
Mar 08, 2022 | 0.3900 | 0.4390 | 0.3678 | 0.3995 | 1,006,794 | +0.01(+2.46%) |
Mar 07, 2022 | 0.4200 | 0.4474 | 0.3899 | 0.3899 | 755,839 | -0.03(-7.17%) |
Mar 04, 2022 | 0.4300 | 0.4600 | 0.4100 | 0.4200 | 1,153,706 | -0.05(-11.11%) |
Mar 03, 2022 | 0.4738 | 0.5310 | 0.4500 | 0.4725 | 1,646,590 | +0.01(+1.16%) |
Mar 02, 2022 | 0.5400 | 0.6500 | 0.4600 | 0.4671 | 12,083,077 | -0.05(-9.46%) |
Mar 01, 2022 | 0.4800 | 0.5710 | 0.4405 | 0.5159 | 1,592,678 | +0.06(+13.83%) |
Feb 28, 2022 | 0.4615 | 0.4698 | 0.4422 | 0.4532 | 185,280 | -0.01(-1.80%) |
Feb 25, 2022 | 0.4600 | 0.4705 | 0.4473 | 0.4615 | 337,463 | +0.02(+5.15%) |
Feb 24, 2022 | 0.3800 | 0.4500 | 0.3800 | 0.4389 | 570,192 | +0.01(+2.59%) |
Feb 23, 2022 | 0.4500 | 0.4765 | 0.4010 | 0.4278 | 470,843 | -0.02(-5.02%) |
Feb 22, 2022 | 0.4804 | 0.4804 | 0.4501 | 0.4504 | 576,373 | -0.04(-7.46%) |
Feb 18, 2022 | 0.4867 | 0 | -0.04(-8.33%) | |||
Feb 17, 2022 | 0.5600 | 0.5780 | 0.5233 | 0.5309 | 200,721 | -0.03(-5.37%) |
Feb 16, 2022 | 0.5827 | 0.5948 | 0.5572 | 0.5610 | 206,156 | -0.02(-3.58%) |
Feb 15, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.5818 | 134,516 | +0.00(+0.31%) |
Feb 14, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 89,520 | -0.02(-3.35%) |
Feb 11, 2022 | 0.6400 | 0.6509 | 0.6000 | 0.6001 | 251,408 | -0.03(-5.11%) |
Feb 10, 2022 | 0.6235 | 0.6400 | 0.6200 | 0.6324 | 136,535 | -0.01(-1.31%) |
Feb 09, 2022 | 0.6300 | 0.6454 | 0.6101 | 0.6408 | 258,688 | +0.01(+1.71%) |
Feb 08, 2022 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 110,825 | +0.01(+2.02%) |
Feb 07, 2022 | 0.6600 | 0.6640 | 0.6135 | 0.6175 | 279,257 | -0.01(-1.55%) |
Feb 04, 2022 | 0.6300 | 0.6600 | 0.6001 | 0.6272 | 200,097 | +0.02(+3.48%) |
Feb 03, 2022 | 0.6491 | 0.6053 | 0.6061 | 128,463 | -0.04(-5.62%) | |
Feb 02, 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6422 | 503,219 | +0.02(+3.97%) |