Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.4500 | 0.5140 | 0.4500 | 0.4728 | 441,700 | -0.00(-0.82%) |
Apr 29, 2021 | 0.4803 | 0.5056 | 0.4521 | 0.4767 | 499,124 | -0.01(-2.97%) |
Apr 28, 2021 | 0.5700 | 0.5700 | 0.4812 | 0.4913 | 662,956 | -0.06(-11.04%) |
Apr 27, 2021 | 0.6078 | 0.6078 | 0.5315 | 0.5523 | 1,062,904 | -0.04(-7.46%) |
Apr 26, 2021 | 0.5399 | 0.6639 | 0.4970 | 0.5968 | 3,193,854 | +0.09(+17.09%) |
Apr 23, 2021 | 0.2900 | 0.5733 | 0.2900 | 0.5097 | 4,741,100 | +0.22(+75.76%) |
Apr 22, 2021 | 0.3044 | 0.3200 | 0.2850 | 0.2900 | 431,015 | +0.00(+0.17%) |
Apr 21, 2021 | 0.2730 | 0.2990 | 0.2610 | 0.2895 | 458,920 | +0.01(+5.27%) |
Apr 20, 2021 | 0.3075 | 0.3200 | 0.2655 | 0.2750 | 1,125,031 | -0.04(-12.84%) |
Apr 19, 2021 | 0.3850 | 0.3850 | 0.3100 | 0.3155 | 410,379 | -0.01(-4.39%) |
Apr 16, 2021 | 0.3100 | 0.3300 | 0.3020 | 0.3300 | 486,800 | +0.02(+5.16%) |
Apr 15, 2021 | 0.3200 | 0.3250 | 0.3100 | 0.3138 | 502,556 | -0.00(-1.17%) |
Apr 14, 2021 | 0.3300 | 0.3525 | 0.3175 | 0.3175 | 447,742 | -0.02(-5.37%) |
Apr 13, 2021 | 0.3650 | 0.3650 | 0.3300 | 0.3355 | 348,330 | -0.01(-4.14%) |
Apr 12, 2021 | 0.3625 | 0.3650 | 0.3100 | 0.3500 | 268,837 | +0.01(+4.48%) |
Apr 09, 2021 | 0.3650 | 0.3650 | 0.3200 | 0.3350 | 226,000 | -0.01(-1.47%) |
Apr 08, 2021 | 0.3400 | 0.3600 | 0.3250 | 0.3400 | 281,075 | +0.00(+0.00%) |
Apr 07, 2021 | 0.3650 | 0.3650 | 0.3300 | 0.3400 | 470,561 | -0.00(-1.45%) |
Apr 06, 2021 | 0.3795 | 0.3800 | 0.3115 | 0.3450 | 613,372 | -0.03(-8.07%) |
Apr 05, 2021 | 0.3560 | 0.3800 | 0.3560 | 0.3753 | 329,512 | +0.01(+1.43%) |
Apr 01, 2021 | 0.4025 | 0.4025 | 0.3600 | 0.3700 | 369,400 | -0.01(-2.63%) |
Mar 31, 2021 | 0.3500 | 0.4000 | 0.3330 | 0.3800 | 718,860 | +0.04(+11.76%) |
Mar 30, 2021 | 0.3750 | 0.3850 | 0.3350 | 0.3400 | 741,218 | -0.03(-8.11%) |
Mar 29, 2021 | 0.3800 | 0.3900 | 0.3655 | 0.3700 | 303,766 | -0.00(-0.22%) |
Mar 26, 2021 | 0.3655 | 0.4100 | 0.3501 | 0.3708 | 379,200 | +0.01(+1.59%) |
Mar 25, 2021 | 0.3700 | 0.3920 | 0.3500 | 0.3650 | 756,786 | -0.04(-10.43%) |
Mar 24, 2021 | 0.3810 | 0.4075 | 0.3550 | 0.4075 | 564,888 | +0.04(+10.14%) |
Mar 23, 2021 | 0.3925 | 0.4300 | 0.3550 | 0.3700 | 597,994 | -0.03(-8.07%) |
Mar 22, 2021 | 0.4200 | 0.4400 | 0.3750 | 0.4025 | 1,010,732 | -0.02(-5.74%) |
Mar 19, 2021 | 0.4300 | 0.4700 | 0.4125 | 0.4270 | 594,100 | -0.01(-1.27%) |
Mar 18, 2021 | 0.4400 | 0.5100 | 0.4100 | 0.4325 | 446,015 | -0.03(-6.18%) |
Mar 17, 2021 | 0.5200 | 0.5200 | 0.4350 | 0.4610 | 1,116,704 | -0.03(-5.92%) |
Mar 16, 2021 | 0.5200 | 0.5200 | 0.4600 | 0.4900 | 617,766 | -0.01(-1.80%) |
Mar 15, 2021 | 0.5200 | 0.5200 | 0.4700 | 0.4990 | 544,791 | +0.02(+3.25%) |
Mar 12, 2021 | 0.4350 | 0.5000 | 0.4350 | 0.4833 | 513,800 | +0.01(+2.83%) |
Mar 11, 2021 | 0.4700 | 0.4900 | 0.4520 | 0.4700 | 479,369 | +0.01(+1.62%) |
Mar 10, 2021 | 0.4750 | 0.4900 | 0.4390 | 0.4625 | 599,926 | -0.00(-0.54%) |
Mar 09, 2021 | 0.4500 | 0.4800 | 0.4400 | 0.4650 | 418,286 | +0.03(+5.68%) |
Mar 08, 2021 | 0.5150 | 0.5150 | 0.4150 | 0.4400 | 519,537 | -0.02(-4.35%) |
Mar 05, 2021 | 0.4300 | 0.4900 | 0.4000 | 0.4600 | 1,526,400 | +0.00(+0.00%) |
Mar 04, 2021 | 0.5700 | 0.5700 | 0.4285 | 0.4600 | 1,274,130 | -0.09(-16.36%) |
Mar 03, 2021 | 0.5750 | 0.5890 | 0.5210 | 0.5500 | 536,482 | +0.00(+0.00%) |
Mar 02, 2021 | 0.5650 | 0.5950 | 0.5350 | 0.5500 | 278,111 | -0.01(-2.65%) |
Mar 01, 2021 | 0.5335 | 0.5900 | 0.5200 | 0.5650 | 683,183 | +0.04(+8.65%) |
Feb 26, 2021 | 0.5501 | 0.5501 | 0.5010 | 0.5200 | 547,400 | +0.01(+0.97%) |
Feb 25, 2021 | 0.5850 | 0.6000 | 0.5050 | 0.5150 | 752,659 | -0.07(-11.97%) |
Feb 24, 2021 | 0.5800 | 0.6000 | 0.5500 | 0.5850 | 782,694 | +0.01(+0.86%) |
Feb 23, 2021 | 0.6200 | 0.6350 | 0.5200 | 0.5800 | 1,021,533 | -0.05(-7.20%) |
Feb 22, 2021 | 0.6400 | 0.6500 | 0.6000 | 0.6250 | 1,121,108 | -0.01(-1.88%) |
Feb 19, 2021 | 0.6550 | 0.6730 | 0.6250 | 0.6370 | 727,000 | -0.02(-2.75%) |
Feb 18, 2021 | 0.7350 | 0.7350 | 0.6250 | 0.6550 | 821,107 | -0.03(-4.63%) |
Feb 17, 2021 | 0.7790 | 0.7790 | 0.6200 | 0.6868 | 2,029,420 | -0.08(-10.81%) |
Feb 16, 2021 | 0.7900 | 0.8100 | 0.7532 | 0.7700 | 1,647,368 | +0.02(+2.67%) |
Feb 12, 2021 | 0.7377 | 0.7850 | 0.7010 | 0.7500 | 2,521,900 | +0.06(+8.41%) |
Feb 11, 2021 | 0.6500 | 0.7500 | 0.6150 | 0.6918 | 3,785,172 | +0.07(+12.03%) |
Feb 10, 2021 | 0.6500 | 0.6500 | 0.5500 | 0.6175 | 1,168,958 | +0.02(+2.92%) |
Feb 09, 2021 | 0.6499 | 0.6500 | 0.5900 | 0.6000 | 952,304 | +0.01(+1.52%) |
Feb 08, 2021 | 0.6010 | 0.6400 | 0.5600 | 0.5910 | 1,067,227 | -0.01(-2.31%) |
Feb 05, 2021 | 0.6126 | 0.6300 | 0.5900 | 0.6050 | 724,300 | +0.01(+0.83%) |
Feb 04, 2021 | 0.6000 | 0.6150 | 0.5600 | 0.6000 | 1,058,913 | +0.01(+1.69%) |
Feb 03, 2021 | 0.5921 | 0.6300 | 0.5600 | 0.5900 | 876,873 | +0.00(+0.68%) |
Feb 02, 2021 | 0.5951 | 1.206 | 0.5400 | 0.5860 | 699,384 | -0.01(-1.53%) |