Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4000 | 0.4349 | 0.4000 | 0.4126 | 6,216,416 | +0.01(+2.08%) |
Apr 28, 2022 | 0.4074 | 0.4075 | 0.3800 | 0.4042 | 5,273,448 | +0.01(+2.59%) |
Apr 27, 2022 | 0.3900 | 0.3955 | 0.3720 | 0.3940 | 7,730,306 | +0.01(+2.60%) |
Apr 26, 2022 | 0.4100 | 0.4100 | 0.3801 | 0.3840 | 7,155,182 | -0.02(-5.97%) |
Apr 25, 2022 | 0.4300 | 0.4300 | 0.4015 | 0.4084 | 7,287,921 | -0.02(-4.29%) |
Apr 22, 2022 | 0.4456 | 0.4495 | 0.4123 | 0.4267 | 6,864,674 | -0.02(-3.90%) |
Apr 21, 2022 | 0.4700 | 0.4765 | 0.4400 | 0.4440 | 8,479,081 | -0.03(-6.23%) |
Apr 20, 2022 | 0.4910 | 0.4950 | 0.4646 | 0.4735 | 9,059,849 | -0.02(-3.56%) |
Apr 19, 2022 | 0.4988 | 0.5033 | 0.4770 | 0.4910 | 6,129,893 | -0.01(-1.05%) |
Apr 18, 2022 | 0.5200 | 0.5222 | 0.4813 | 0.4962 | 8,999,681 | -0.03(-5.79%) |
Apr 14, 2022 | 0.5500 | 0.5590 | 0.5225 | 0.5267 | 3,062,794 | -0.02(-4.15%) |
Apr 13, 2022 | 0.5600 | 0.5600 | 0.5360 | 0.5495 | 3,466,487 | +0.01(+0.94%) |
Apr 12, 2022 | 0.5700 | 0.5987 | 0.5307 | 0.5444 | 8,068,009 | -0.01(-2.33%) |
Apr 11, 2022 | 0.5200 | 0.5584 | 0.4900 | 0.5574 | 6,125,239 | +0.04(+6.97%) |
Apr 08, 2022 | 0.5471 | 0.5489 | 0.5200 | 0.5211 | 5,343,750 | -0.02(-4.03%) |
Apr 07, 2022 | 0.5765 | 0.5798 | 0.5400 | 0.5430 | 5,197,859 | -0.03(-5.12%) |
Apr 06, 2022 | 0.5822 | 0.5899 | 0.5600 | 0.5723 | 7,017,018 | -0.00(-0.56%) |
Apr 05, 2022 | 0.6060 | 0.6099 | 0.5621 | 0.5755 | 8,276,224 | -0.03(-5.00%) |
Apr 04, 2022 | 0.6125 | 0.6150 | 0.5826 | 0.6058 | 6,772,327 | +0.00(+0.40%) |
Apr 01, 2022 | 0.6382 | 0.6464 | 0.6000 | 0.6034 | 8,096,388 | -0.02(-2.66%) |
Mar 31, 2022 | 0.6400 | 0.6449 | 0.6051 | 0.6199 | 5,682,989 | -0.01(-2.13%) |
Mar 30, 2022 | 0.6700 | 0.6800 | 0.6200 | 0.6334 | 12,712,106 | -0.02(-3.78%) |
Mar 29, 2022 | 0.6745 | 0.6846 | 0.6372 | 0.6583 | 10,301,226 | -0.01(-1.22%) |
Mar 28, 2022 | 0.7100 | 0.7190 | 0.6510 | 0.6664 | 15,089,287 | -0.08(-10.16%) |
Mar 25, 2022 | 0.7425 | 0.7500 | 0.6844 | 0.7418 | 34,900,728 | +0.05(+7.41%) |
Mar 24, 2022 | 0.6000 | 0.6940 | 0.5980 | 0.6906 | 17,101,940 | +0.08(+13.21%) |
Mar 23, 2022 | 0.6200 | 0.6387 | 0.6000 | 0.6100 | 6,514,779 | +0.02(+2.68%) |
Mar 22, 2022 | 0.5700 | 0.6050 | 0.5700 | 0.5941 | 5,160,337 | +0.01(+2.43%) |
Mar 21, 2022 | 0.5900 | 0.6016 | 0.5678 | 0.5800 | 4,855,145 | -0.02(-3.01%) |
Mar 18, 2022 | 0.5700 | 0.6285 | 0.5639 | 0.5980 | 7,672,416 | -0.02(-3.55%) |
Mar 17, 2022 | 0.5639 | 0.6200 | 0.5527 | 0.6200 | 4,806,307 | +0.05(+9.50%) |
Mar 16, 2022 | 0.5599 | 0.5662 | 0.5430 | 0.5662 | 3,048,064 | +0.03(+4.68%) |
Mar 15, 2022 | 0.5300 | 0.5478 | 0.5176 | 0.5409 | 2,952,063 | -0.01(-1.28%) |
Mar 14, 2022 | 0.5608 | 0.5620 | 0.5180 | 0.5479 | 4,500,949 | -0.02(-2.84%) |
Mar 11, 2022 | 0.5901 | 0.5946 | 0.5500 | 0.5639 | 4,254,633 | -0.02(-3.79%) |
Mar 10, 2022 | 0.5700 | 0.5900 | 0.5661 | 0.5861 | 3,331,530 | -0.01(-1.31%) |
Mar 09, 2022 | 0.5900 | 0.6100 | 0.5800 | 0.5939 | 4,381,911 | +0.02(+3.85%) |
Mar 08, 2022 | 0.5325 | 0.5797 | 0.5205 | 0.5719 | 5,109,877 | +0.02(+3.51%) |
Mar 07, 2022 | 0.5700 | 0.5799 | 0.5466 | 0.5525 | 4,661,149 | -0.02(-3.81%) |
Mar 04, 2022 | 0.6151 | 0.6200 | 0.5632 | 0.5744 | 7,549,744 | -0.03(-4.44%) |
Mar 03, 2022 | 0.6800 | 0.6860 | 0.5951 | 0.6011 | 20,115,958 | +0.03(+4.87%) |
Mar 02, 2022 | 0.5444 | 0.5774 | 0.5338 | 0.5732 | 2,664,672 | +0.03(+5.82%) |
Mar 01, 2022 | 0.5400 | 0.5520 | 0.5302 | 0.5417 | 2,663,608 | +0.01(+1.18%) |
Feb 28, 2022 | 0.5367 | 0.5450 | 0.5201 | 0.5354 | 3,154,588 | -0.00(-0.22%) |
Feb 25, 2022 | 0.5820 | 0.5513 | 0.5253 | 0.5366 | 5,178,571 | -0.02(-3.92%) |
Feb 24, 2022 | 0.4947 | 0.5600 | 0.4700 | 0.5585 | 5,254,636 | +0.02(+4.59%) |
Feb 23, 2022 | 0.5800 | 0.5839 | 0.5279 | 0.5340 | 4,448,715 | -0.03(-4.59%) |
Feb 22, 2022 | 0.5800 | 0.5900 | 0.5507 | 0.5597 | 3,538,137 | -0.04(-6.14%) |
Feb 18, 2022 | 0.5963 | 0 | -0.04(-6.12%) | |||
Feb 17, 2022 | 0.6677 | 0.6677 | 0.6259 | 0.6352 | 4,385,376 | -0.03(-4.87%) |
Feb 16, 2022 | 0.6550 | 0.6825 | 0.6405 | 0.6677 | 4,419,556 | +0.02(+2.57%) |
Feb 15, 2022 | 0.6500 | 0.6550 | 0.6345 | 0.6510 | 5,663,091 | +0.01(+0.77%) |
Feb 14, 2022 | 0.7200 | 0.7209 | 0.6230 | 0.6460 | 11,709,984 | -0.07(-9.88%) |
Feb 11, 2022 | 0.6900 | 0.7179 | 0.6800 | 0.7168 | 19,918,846 | +0.03(+4.55%) |
Feb 10, 2022 | 0.6800 | 0.7179 | 0.6700 | 0.6856 | 9,575,894 | -0.01(-2.04%) |
Feb 09, 2022 | 0.6517 | 0.7179 | 0.6517 | 0.6999 | 10,568,919 | +0.05(+8.41%) |
Feb 08, 2022 | 0.6600 | 0.6720 | 0.6321 | 0.6456 | 5,904,589 | -0.01(-1.12%) |
Feb 07, 2022 | 0.6293 | 0.6727 | 0.6281 | 0.6529 | 8,564,766 | +0.03(+4.70%) |
Feb 04, 2022 | 0.6000 | 0.6438 | 0.5901 | 0.6236 | 9,084,770 | +0.01(+1.71%) |
Feb 03, 2022 | 0.6400 | 0.5751 | 0.6131 | 15,688,159 | -0.06(-8.44%) | |
Feb 02, 2022 | 0.6900 | 0.6960 | 0.6356 | 0.6696 | 14,775,979 | +0.03(+4.62%) |