Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4083 | 0.4160 | 0.4000 | 0.4100 | 245,908 | +0.01(+1.81%) |
Apr 28, 2022 | 0.4021 | 0.4099 | 0.3911 | 0.4027 | 329,838 | -0.00(-0.69%) |
Apr 27, 2022 | 0.3900 | 0.4055 | 0.3915 | 0.4055 | 573,926 | +0.00(+0.75%) |
Apr 26, 2022 | 0.4400 | 0.4393 | 0.4001 | 0.4025 | 707,335 | -0.04(-8.67%) |
Apr 25, 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4407 | 713,403 | -0.02(-3.42%) |
Apr 22, 2022 | 0.4500 | 0.4620 | 0.4500 | 0.4563 | 423,782 | -0.00(-0.09%) |
Apr 21, 2022 | 0.4601 | 0.4636 | 0.4530 | 0.4567 | 430,545 | -0.01(-2.83%) |
Apr 20, 2022 | 0.4800 | 0.4842 | 0.4700 | 0.4700 | 252,884 | -0.02(-4.08%) |
Apr 19, 2022 | 0.4840 | 0.4900 | 0.4300 | 0.4900 | 1,064,646 | -0.01(-1.07%) |
Apr 18, 2022 | 0.4800 | 0.5022 | 0.4780 | 0.4953 | 799,746 | +0.02(+3.62%) |
Apr 14, 2022 | 0.4500 | 0.4788 | 0.4487 | 0.4780 | 638,084 | +0.01(+2.66%) |
Apr 13, 2022 | 0.4600 | 0.4700 | 0.4551 | 0.4656 | 506,501 | -0.00(-0.94%) |
Apr 12, 2022 | 0.4600 | 0.4738 | 0.4447 | 0.4700 | 645,728 | +0.02(+3.82%) |
Apr 11, 2022 | 0.4600 | 0.4700 | 0.4400 | 0.4527 | 445,586 | -0.01(-1.99%) |
Apr 08, 2022 | 0.4400 | 0.4623 | 0.4378 | 0.4619 | 323,443 | +0.02(+3.59%) |
Apr 07, 2022 | 0.4500 | 0.4500 | 0.4356 | 0.4459 | 336,059 | -0.00(-0.04%) |
Apr 06, 2022 | 0.4500 | 0.4550 | 0.4420 | 0.4461 | 136,972 | -0.00(-0.38%) |
Apr 05, 2022 | 0.4700 | 0.4748 | 0.4420 | 0.4478 | 433,759 | -0.02(-4.32%) |
Apr 04, 2022 | 0.4776 | 0.4776 | 0.4600 | 0.4680 | 165,933 | -0.01(-2.44%) |
Apr 01, 2022 | 0.4482 | 0.4800 | 0.4467 | 0.4797 | 621,942 | +0.04(+9.02%) |
Mar 31, 2022 | 0.4600 | 0.4735 | 0.4362 | 0.4400 | 399,009 | -0.03(-6.18%) |
Mar 30, 2022 | 0.4800 | 0.4846 | 0.4602 | 0.4690 | 273,800 | -0.01(-1.88%) |
Mar 29, 2022 | 0.4500 | 0.4799 | 0.4400 | 0.4780 | 411,202 | +0.03(+6.22%) |
Mar 28, 2022 | 0.4700 | 0.4798 | 0.4424 | 0.4500 | 436,940 | -0.03(-5.98%) |
Mar 25, 2022 | 0.4800 | 0.4822 | 0.4700 | 0.4786 | 211,269 | -0.00(-0.19%) |
Mar 24, 2022 | 0.4700 | 0.4900 | 0.4682 | 0.4795 | 319,240 | -0.00(-0.52%) |
Mar 23, 2022 | 0.4650 | 0.4900 | 0.4650 | 0.4820 | 487,252 | +0.00(+0.84%) |
Mar 22, 2022 | 0.4853 | 0.4944 | 0.4610 | 0.4780 | 608,351 | -0.01(-2.45%) |
Mar 21, 2022 | 0.4955 | 0.5075 | 0.4810 | 0.4900 | 784,957 | -0.03(-5.77%) |
Mar 18, 2022 | 0.4800 | 0.5200 | 0.4502 | 0.5200 | 1,066,762 | +0.04(+8.79%) |
Mar 17, 2022 | 0.4416 | 0.4810 | 0.4416 | 0.4780 | 605,919 | +0.04(+9.58%) |
Mar 16, 2022 | 0.4600 | 0.4642 | 0.4281 | 0.4362 | 778,035 | -0.01(-1.33%) |
Mar 15, 2022 | 0.4400 | 0.4489 | 0.4268 | 0.4421 | 530,133 | -0.01(-1.51%) |
Mar 14, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4489 | 958,256 | -0.03(-6.48%) |
Mar 11, 2022 | 0.4800 | 0.4972 | 0.4603 | 0.4800 | 1,767,193 | +0.01(+2.13%) |
Mar 10, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4700 | 1,253,489 | +0.00(+0.56%) |
Mar 09, 2022 | 0.4700 | 0.4785 | 0.4510 | 0.4674 | 899,168 | -0.04(-8.48%) |
Mar 08, 2022 | 0.5000 | 0.5180 | 0.4500 | 0.5107 | 2,503,264 | +0.04(+8.66%) |
Mar 07, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 737,316 | +0.01(+1.29%) |
Mar 04, 2022 | 0.4710 | 0.4728 | 0.4613 | 0.4640 | 910,691 | +0.00(+0.06%) |
Mar 03, 2022 | 0.4400 | 0.4700 | 0.4239 | 0.4637 | 1,223,153 | +0.03(+7.84%) |
Mar 02, 2022 | 0.4500 | 0.4550 | 0.4254 | 0.4300 | 699,524 | -0.02(-4.44%) |
Mar 01, 2022 | 0.3982 | 0.4500 | 0.3982 | 0.4500 | 815,210 | +0.04(+9.76%) |
Feb 28, 2022 | 0.4117 | 0.4179 | 0.3931 | 0.4100 | 551,866 | -0.00(-0.46%) |
Feb 25, 2022 | 0.4000 | 0.4199 | 0.3901 | 0.4119 | 885,893 | +0.02(+4.07%) |
Feb 24, 2022 | 0.4100 | 0.4150 | 0.3900 | 0.3958 | 1,185,434 | -0.01(-2.15%) |
Feb 23, 2022 | 0.3800 | 0.4045 | 0.3707 | 0.4045 | 785,715 | +0.02(+5.26%) |
Feb 22, 2022 | 0.3960 | 0.3960 | 0.3800 | 0.3843 | 752,199 | -0.01(-2.36%) |
Feb 18, 2022 | 0.3936 | 0 | +0.00(+0.31%) | |||
Feb 17, 2022 | 0.4030 | 0.4093 | 0.3919 | 0.3924 | 546,273 | -0.00(-1.21%) |
Feb 16, 2022 | 0.3969 | 0.4040 | 0.3800 | 0.3972 | 473,378 | +0.01(+2.69%) |
Feb 15, 2022 | 0.4050 | 0.4074 | 0.3800 | 0.3868 | 470,718 | -0.00(-0.54%) |
Feb 14, 2022 | 0.4040 | 0.4097 | 0.3828 | 0.3889 | 445,246 | -0.00(-0.28%) |
Feb 11, 2022 | 0.3800 | 0.4193 | 0.3800 | 0.3900 | 868,344 | +0.02(+4.00%) |
Feb 10, 2022 | 0.3837 | 0.3933 | 0.3720 | 0.3750 | 603,158 | -0.01(-3.47%) |
Feb 09, 2022 | 0.3812 | 0.3966 | 0.3782 | 0.3885 | 387,908 | -0.00(-0.38%) |
Feb 08, 2022 | 0.3903 | 0.3950 | 0.3780 | 0.3900 | 612,669 | -0.00(-1.22%) |
Feb 07, 2022 | 0.3800 | 0.4050 | 0.3850 | 0.3948 | 399,963 | +0.00(+1.18%) |
Feb 04, 2022 | 0.3861 | 0.3903 | 0.3778 | 0.3902 | 912,021 | -0.00(-0.38%) |
Feb 03, 2022 | 0.3900 | 0.3917 | 579,034 | -0.03(-7.75%) | ||
Feb 02, 2022 | 0.4100 | 0.4246 | 0.3886 | 0.4246 | 555,480 | +0.02(+6.02%) |