Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4200 | 0.4887 | 0.4200 | 0.4490 | 96,801 | +0.01(+2.49%) |
Apr 28, 2022 | 0.4500 | 0.4900 | 0.3258 | 0.4381 | 1,258,730 | -0.04(-9.13%) |
Apr 27, 2022 | 0.5400 | 0.5816 | 0.4821 | 0.4821 | 205,074 | -0.08(-13.91%) |
Apr 26, 2022 | 0.6500 | 0.6700 | 0.5037 | 0.5600 | 458,478 | -0.11(-15.92%) |
Apr 25, 2022 | 0.6889 | 0.7100 | 0.6400 | 0.6660 | 121,285 | -0.02(-3.32%) |
Apr 22, 2022 | 0.6700 | 0.7064 | 0.6152 | 0.6889 | 420,394 | +0.06(+9.33%) |
Apr 21, 2022 | 0.5600 | 0.7700 | 0.5600 | 0.6301 | 1,763,180 | +0.09(+15.61%) |
Apr 20, 2022 | 0.5551 | 0.5700 | 0.5410 | 0.5450 | 60,562 | -0.01(-2.14%) |
Apr 19, 2022 | 0.5400 | 0.5600 | 0.5217 | 0.5569 | 116,830 | +0.03(+5.08%) |
Apr 18, 2022 | 0.5370 | 0.5390 | 0.5300 | 0.5300 | 29,762 | -0.01(-1.85%) |
Apr 14, 2022 | 0.5618 | 0.5898 | 0.5220 | 0.5400 | 53,097 | -0.05(-8.47%) |
Apr 13, 2022 | 0.5600 | 0.5900 | 0.5401 | 0.5900 | 26,186 | +0.03(+6.29%) |
Apr 12, 2022 | 0.5600 | 0.5800 | 0.5510 | 0.5551 | 60,799 | -0.01(-1.33%) |
Apr 11, 2022 | 0.6147 | 0.6147 | 0.5615 | 0.5626 | 35,292 | -0.01(-1.32%) |
Apr 08, 2022 | 0.5650 | 0.5799 | 0.5650 | 0.5701 | 10,596 | +0.00(+0.02%) |
Apr 07, 2022 | 0.5620 | 0.5792 | 0.5515 | 0.5700 | 30,159 | +0.01(+1.39%) |
Apr 06, 2022 | 0.6017 | 0.6061 | 0.5620 | 0.5622 | 83,215 | -0.04(-7.23%) |
Apr 05, 2022 | 0.6300 | 0.6307 | 0.6018 | 0.6060 | 46,074 | -0.04(-5.58%) |
Apr 04, 2022 | 0.6090 | 0.6700 | 0.6000 | 0.6418 | 116,963 | +0.06(+9.71%) |
Apr 01, 2022 | 0.6400 | 0.6400 | 0.5800 | 0.5850 | 234,679 | -0.06(-8.59%) |
Mar 31, 2022 | 0.7200 | 0.7200 | 0.6099 | 0.6400 | 203,036 | -0.06(-8.57%) |
Mar 30, 2022 | 0.6900 | 0.7300 | 0.6782 | 0.7000 | 135,821 | +0.00(+0.57%) |
Mar 29, 2022 | 0.6792 | 0.7106 | 0.6606 | 0.6960 | 68,474 | +0.03(+3.80%) |
Mar 28, 2022 | 0.6600 | 0.7200 | 0.6577 | 0.6705 | 215,200 | +0.01(+1.95%) |
Mar 25, 2022 | 0.6700 | 0.6900 | 0.6500 | 0.6577 | 119,134 | -0.01(-1.84%) |
Mar 24, 2022 | 0.7000 | 0.7100 | 0.6412 | 0.6700 | 49,282 | -0.03(-4.56%) |
Mar 23, 2022 | 0.6531 | 0.7100 | 0.6208 | 0.7020 | 245,840 | +0.02(+2.23%) |
Mar 22, 2022 | 0.6120 | 0.7013 | 0.5933 | 0.6867 | 1,397,332 | +0.08(+12.57%) |
Mar 21, 2022 | 0.6400 | 0.6400 | 0.5813 | 0.6100 | 129,187 | -0.03(-4.82%) |
Mar 18, 2022 | 0.5800 | 0.6500 | 0.5800 | 0.6409 | 195,297 | +0.03(+5.13%) |
Mar 17, 2022 | 0.5947 | 0.6099 | 0.5700 | 0.6096 | 70,994 | -0.00(-0.07%) |
Mar 16, 2022 | 0.5700 | 0.6100 | 0.5500 | 0.6100 | 151,404 | +0.05(+7.96%) |
Mar 15, 2022 | 0.5664 | 0.5800 | 0.5474 | 0.5650 | 312,523 | +0.00(+0.89%) |
Mar 14, 2022 | 0.5826 | 0.7467 | 0.5400 | 0.5600 | 1,398,340 | -0.03(-5.52%) |
Mar 11, 2022 | 0.6000 | 0.6148 | 0.5801 | 0.5927 | 153,072 | -0.01(-1.25%) |
Mar 10, 2022 | 0.6600 | 0.6800 | 0.5800 | 0.6002 | 460,074 | -0.10(-14.26%) |
Mar 09, 2022 | 0.6600 | 0.8000 | 0.6255 | 0.7000 | 2,132,299 | +0.04(+6.06%) |
Mar 08, 2022 | 0.6388 | 0.6600 | 0.6101 | 0.6600 | 379,803 | +0.02(+3.59%) |
Mar 07, 2022 | 0.6700 | 0.6720 | 0.5803 | 0.6371 | 760,685 | -0.04(-6.17%) |
Mar 04, 2022 | 0.6239 | 0.7127 | 0.5415 | 0.6790 | 2,184,458 | +0.05(+7.78%) |
Mar 03, 2022 | 0.5900 | 0.7000 | 0.5900 | 0.6300 | 2,280,189 | +0.06(+10.53%) |
Mar 02, 2022 | 0.5125 | 0.6391 | 0.4502 | 0.5700 | 3,255,757 | +0.02(+3.64%) |
Mar 01, 2022 | 0.4700 | 0.9300 | 0.4400 | 0.5500 | 17,505,896 | +0.12(+27.91%) |
Feb 28, 2022 | 0.4856 | 0.4856 | 0.4215 | 0.4300 | 60,586 | -0.03(-6.52%) |
Feb 25, 2022 | 0.4729 | 0.4600 | 0.4300 | 0.4600 | 12,082 | +0.05(+12.20%) |
Feb 24, 2022 | 0.4141 | 0.4357 | 0.4014 | 0.4100 | 17,838 | -0.05(-10.87%) |
Feb 23, 2022 | 0.4356 | 0.4600 | 0.4356 | 0.4600 | 7,589 | +0.00(+0.00%) |
Feb 22, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 42,356 | -0.02(-4.96%) |
Feb 18, 2022 | 0.4840 | 0 | +0.03(+6.37%) | |||
Feb 17, 2022 | 0.4500 | 0.4593 | 0.4500 | 0.4550 | 15,508 | -0.00(-1.07%) |
Feb 16, 2022 | 0.4848 | 0.4848 | 0.4500 | 0.4599 | 7,255 | +0.00(+0.52%) |
Feb 15, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4575 | 39,935 | -0.01(-2.66%) |
Feb 14, 2022 | 0.4762 | 0.4764 | 0.4400 | 0.4700 | 25,148 | +0.02(+3.62%) |
Feb 11, 2022 | 0.4800 | 0.4900 | 0.4536 | 0.4536 | 41,313 | -0.02(-4.51%) |
Feb 10, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4750 | 97,317 | +0.02(+4.40%) |
Feb 09, 2022 | 0.4500 | 0.4799 | 0.4500 | 0.4550 | 2,324 | +0.01(+1.11%) |
Feb 08, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 6,113 | -0.01(-1.62%) |
Feb 07, 2022 | 0.4800 | 0.4800 | 0.4534 | 0.4574 | 32,874 | +0.02(+3.95%) |
Feb 04, 2022 | 0.4498 | 0.4498 | 0.4400 | 0.4400 | 25,712 | +0.00(+0.00%) |
Feb 03, 2022 | 0.4800 | 0.4400 | 0.4400 | 6,499 | -0.02(-3.93%) | |
Feb 02, 2022 | 0.4700 | 0.4700 | 0.4450 | 0.4580 | 19,216 | -0.01(-3.07%) |