Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.3560 | 0.3560 | 0.3067 | 0.3067 | 95,600 | -0.01(-3.92%) |
Apr 29, 2021 | 0.2930 | 0.3484 | 0.2889 | 0.3192 | 113,351 | +0.01(+2.97%) |
Apr 28, 2021 | 0.2775 | 0.3238 | 0.2775 | 0.3100 | 140,158 | +0.03(+10.67%) |
Apr 27, 2021 | 0.2942 | 0.2942 | 0.2725 | 0.2801 | 102,564 | -0.01(-2.13%) |
Apr 26, 2021 | 0.3081 | 0.3081 | 0.2701 | 0.2862 | 81,443 | +0.01(+3.36%) |
Apr 23, 2021 | 0.3244 | 0.3244 | 0.2554 | 0.2769 | 194,600 | -0.00(-0.97%) |
Apr 22, 2021 | 0.2769 | 0.3301 | 0.2600 | 0.2796 | 100,064 | +0.01(+2.98%) |
Apr 21, 2021 | 0.3236 | 0.3236 | 0.2600 | 0.2715 | 182,605 | -0.00(-1.27%) |
Apr 20, 2021 | 0.2875 | 0.2992 | 0.2700 | 0.2750 | 49,008 | -0.02(-6.87%) |
Apr 19, 2021 | 0.3616 | 0.3616 | 0.2810 | 0.2953 | 263,771 | -0.02(-5.35%) |
Apr 16, 2021 | 0.3167 | 0.3490 | 0.3055 | 0.3120 | 92,700 | +0.01(+2.16%) |
Apr 15, 2021 | 0.3300 | 0.3366 | 0.3010 | 0.3054 | 106,868 | -0.01(-4.44%) |
Apr 14, 2021 | 0.3355 | 0.3366 | 0.2987 | 0.3196 | 216,328 | -0.02(-5.16%) |
Apr 13, 2021 | 0.3795 | 0.3795 | 0.3300 | 0.3370 | 140,184 | -0.03(-9.07%) |
Apr 12, 2021 | 0.4150 | 0.4150 | 0.3658 | 0.3706 | 144,139 | -0.03(-7.35%) |
Apr 09, 2021 | 0.4398 | 0.4398 | 0.3815 | 0.4000 | 108,000 | +0.00(+0.48%) |
Apr 08, 2021 | 0.3800 | 0.4210 | 0.3800 | 0.3981 | 139,742 | +0.02(+5.01%) |
Apr 07, 2021 | 0.3707 | 0.4092 | 0.3682 | 0.3791 | 62,673 | +0.01(+2.51%) |
Apr 06, 2021 | 0.4036 | 0.4036 | 0.3500 | 0.3698 | 52,712 | +0.01(+1.82%) |
Apr 05, 2021 | 0.4000 | 0.4000 | 0.3632 | 0.3632 | 104,826 | -0.01(-1.97%) |
Apr 01, 2021 | 0.3606 | 0.3872 | 0.3606 | 0.3705 | 79,500 | -0.02(-4.02%) |
Mar 31, 2021 | 0.3944 | 0.3944 | 0.3421 | 0.3860 | 196,265 | +0.04(+12.11%) |
Mar 30, 2021 | 0.3207 | 0.3600 | 0.2983 | 0.3443 | 76,712 | +0.00(+0.09%) |
Mar 29, 2021 | 0.3650 | 0.3800 | 0.3440 | 0.3440 | 309,976 | -0.01(-2.74%) |
Mar 26, 2021 | 0.3700 | 0.3877 | 0.3495 | 0.3537 | 139,400 | -0.02(-4.41%) |
Mar 25, 2021 | 0.4061 | 0.4061 | 0.3488 | 0.3700 | 94,544 | +0.00(+0.03%) |
Mar 24, 2021 | 0.3772 | 0.3892 | 0.3600 | 0.3699 | 197,186 | -0.01(-3.27%) |
Mar 23, 2021 | 0.3975 | 0.4000 | 0.3780 | 0.3824 | 173,098 | -0.02(-4.21%) |
Mar 22, 2021 | 0.4251 | 0.4302 | 0.3946 | 0.3992 | 175,765 | -0.01(-3.06%) |
Mar 19, 2021 | 0.3870 | 0.4200 | 0.3700 | 0.4118 | 281,900 | +0.03(+8.23%) |
Mar 18, 2021 | 0.4138 | 0.4138 | 0.3650 | 0.3805 | 215,485 | +0.00(+0.50%) |
Mar 17, 2021 | 0.3818 | 0.4150 | 0.3750 | 0.3786 | 123,934 | -0.00(-0.84%) |
Mar 16, 2021 | 0.4350 | 0.4350 | 0.3757 | 0.3818 | 158,099 | -0.03(-6.88%) |
Mar 15, 2021 | 0.4175 | 0.4399 | 0.4048 | 0.4100 | 93,981 | -0.02(-3.60%) |
Mar 12, 2021 | 0.4615 | 0.4615 | 0.4035 | 0.4253 | 178,300 | +0.01(+2.58%) |
Mar 11, 2021 | 0.4102 | 0.4552 | 0.4027 | 0.4146 | 269,040 | -0.00(-0.74%) |
Mar 10, 2021 | 0.4098 | 0.4209 | 0.3800 | 0.4177 | 137,715 | +0.01(+2.53%) |
Mar 09, 2021 | 0.4025 | 0.4620 | 0.3996 | 0.4074 | 121,575 | +0.00(+0.27%) |
Mar 08, 2021 | 0.4200 | 0.4684 | 0.3844 | 0.4063 | 137,857 | +0.01(+1.57%) |
Mar 05, 2021 | 0.4000 | 0.4211 | 0.3444 | 0.4000 | 194,500 | +0.00(+0.00%) |
Mar 04, 2021 | 0.4632 | 0.4709 | 0.4000 | 0.4000 | 228,992 | -0.05(-11.29%) |
Mar 03, 2021 | 0.4500 | 0.4851 | 0.4253 | 0.4509 | 240,455 | +0.02(+5.33%) |
Mar 02, 2021 | 0.4622 | 0.4806 | 0.3960 | 0.4281 | 134,869 | -0.03(-7.38%) |
Mar 01, 2021 | 0.5235 | 0.5235 | 0.4400 | 0.4622 | 124,377 | +0.03(+6.45%) |
Feb 26, 2021 | 0.4986 | 0.5121 | 0.4300 | 0.4342 | 227,600 | -0.07(-14.48%) |
Feb 25, 2021 | 0.5463 | 0.5626 | 0.4800 | 0.5077 | 163,660 | +0.03(+5.40%) |
Feb 24, 2021 | 0.5008 | 0.5100 | 0.4650 | 0.4817 | 137,048 | -0.00(-0.68%) |
Feb 23, 2021 | 0.5001 | 0.5187 | 0.4500 | 0.4850 | 504,433 | -0.03(-4.90%) |
Feb 22, 2021 | 0.5341 | 0.5400 | 0.5000 | 0.5100 | 256,346 | -0.03(-5.33%) |
Feb 19, 2021 | 0.5598 | 0.6500 | 0.5107 | 0.5387 | 267,400 | -0.00(-0.79%) |
Feb 18, 2021 | 0.5870 | 0.6100 | 0.5288 | 0.5430 | 221,763 | -0.03(-4.74%) |
Feb 17, 2021 | 0.6600 | 0.6617 | 0.5648 | 0.5700 | 404,152 | -0.07(-11.46%) |
Feb 16, 2021 | 0.6000 | 0.6576 | 0.5900 | 0.6438 | 718,821 | +0.04(+7.30%) |
Feb 12, 2021 | 0.5508 | 0.6250 | 0.4987 | 0.6000 | 267,300 | +0.05(+9.09%) |
Feb 11, 2021 | 0.5881 | 0.6147 | 0.5478 | 0.5500 | 313,296 | -0.00(-0.38%) |
Feb 10, 2021 | 0.5097 | 0.5521 | 0.4700 | 0.5521 | 585,674 | +0.06(+13.09%) |
Feb 09, 2021 | 0.5224 | 0.5459 | 0.4851 | 0.4882 | 227,970 | -0.04(-6.80%) |
Feb 08, 2021 | 0.5094 | 0.5284 | 0.4909 | 0.5238 | 291,270 | +0.01(+2.87%) |
Feb 05, 2021 | 0.4700 | 0.5300 | 0.4633 | 0.5092 | 199,400 | +0.03(+5.18%) |
Feb 04, 2021 | 0.4878 | 0.5050 | 0.4625 | 0.4841 | 156,590 | +0.01(+1.42%) |
Feb 03, 2021 | 0.5172 | 0.5343 | 0.4610 | 0.4773 | 107,717 | +0.00(+0.15%) |
Feb 02, 2021 | 0.4602 | 0.4800 | 0.4400 | 0.4766 | 97,904 | +0.01(+1.06%) |
Feb 01, 2021 | 0.4739 | 0.5187 | 0.4449 | 0.4716 | 184,023 | -0.04(-7.53%) |
Jan 29, 2021 | 0.5073 | 0.5369 | 0.4386 | 0.5100 | 124,500 | +0.00(+0.43%) |
Jan 28, 2021 | 0.5268 | 0.5422 | 0.4919 | 0.5078 | 106,708 | -0.02(-3.64%) |
Jan 27, 2021 | 0.5400 | 0.5902 | 0.4921 | 0.5270 | 125,068 | -0.02(-3.74%) |
Jan 26, 2021 | 0.6011 | 0.6011 | 0.5400 | 0.5475 | 220,254 | -0.00(-0.45%) |
Jan 25, 2021 | 0.5600 | 0.6083 | 0.5500 | 0.5500 | 133,705 | -0.01(-1.94%) |
Jan 22, 2021 | 0.7654 | 0.7654 | 0.5553 | 0.5609 | 35,400 | -0.02(-3.29%) |
Jan 21, 2021 | 0.6368 | 0.6368 | 0.5400 | 0.5800 | 39,077 | -0.02(-3.93%) |
Jan 20, 2021 | 0.6044 | 0.6044 | 0.5257 | 0.6037 | 10,441 | +0.06(+12.02%) |
Jan 19, 2021 | 0.5450 | 0.5921 | 0.5300 | 0.5389 | 22,452 | -0.01(-1.46%) |
Jan 15, 2021 | 0.6001 | 0.6001 | 0.5228 | 0.5469 | 12,700 | -0.02(-2.74%) |
Jan 14, 2021 | 0.5299 | 0.5623 | 0.5100 | 0.5623 | 47,178 | +0.06(+12.48%) |
Jan 13, 2021 | 1.000 | 1.000 | 0.4999 | 0.4999 | 9,985 | -0.00(-0.02%) |
Jan 12, 2021 | 0.4692 | 0.5000 | 0.4692 | 0.5000 | 23,700 | -0.00(-0.26%) |
Jan 11, 2021 | 0.5700 | 0.5724 | 0.4960 | 0.5013 | 73,900 | -0.03(-5.47%) |
Jan 08, 2021 | 0.4994 | 0.5500 | 0.4994 | 0.5303 | 7,500 | +0.00(+0.06%) |
Jan 07, 2021 | 0.5200 | 0.5500 | 0.4969 | 0.5300 | 8,500 | +0.03(+6.00%) |
Jan 06, 2021 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,000 | +0.02(+4.17%) |
Jan 05, 2021 | 0.4896 | 0.4919 | 0.4800 | 0.4800 | 36,627 | -0.00(-0.25%) |