Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4700 | 0.4900 | 0.4690 | 0.4889 | 1,042,972 | +0.02(+4.02%) |
Apr 28, 2022 | 0.5001 | 0.5012 | 0.4403 | 0.4700 | 1,827,438 | -0.02(-4.95%) |
Apr 27, 2022 | 0.5657 | 0.5799 | 0.4900 | 0.4945 | 3,165,463 | -0.09(-14.74%) |
Apr 26, 2022 | 0.5800 | 0.6000 | 0.5113 | 0.5800 | 4,480,945 | -0.11(-15.70%) |
Apr 25, 2022 | 0.4300 | 0.6880 | 0.4305 | 0.6880 | 16,638,232 | +0.22(+46.29%) |
Apr 22, 2022 | 0.5893 | 0.6296 | 0.4550 | 0.4703 | 6,474,515 | -0.18(-27.86%) |
Apr 21, 2022 | 0.5800 | 0.6550 | 0.5600 | 0.6519 | 13,526,555 | -0.05(-6.60%) |
Apr 20, 2022 | 0.7590 | 0.8414 | 0.5060 | 0.6980 | 154,057,904 | +0.33(+91.23%) |
Apr 19, 2022 | 0.4087 | 0.4150 | 0.3620 | 0.3650 | 3,864,536 | -0.03(-6.94%) |
Apr 18, 2022 | 0.4000 | 0.4687 | 0.3800 | 0.3922 | 5,512,504 | +0.04(+12.31%) |
Apr 14, 2022 | 0.4499 | 0.4499 | 0.3492 | 0.3492 | 6,136,521 | -0.07(-17.45%) |
Apr 13, 2022 | 0.5000 | 0.5279 | 0.4100 | 0.4230 | 5,145,927 | -0.28(-39.48%) |
Apr 12, 2022 | 0.7200 | 0.7474 | 0.6833 | 0.6990 | 395,657 | -0.00(-0.14%) |
Apr 11, 2022 | 0.7457 | 0.7636 | 0.6701 | 0.7000 | 654,217 | -0.05(-6.68%) |
Apr 08, 2022 | 0.8174 | 0.8174 | 0.7500 | 0.7501 | 461,511 | -0.08(-9.75%) |
Apr 07, 2022 | 0.8799 | 0.8799 | 0.7251 | 0.8311 | 773,710 | +0.02(+2.48%) |
Apr 06, 2022 | 0.8500 | 0.8900 | 0.8101 | 0.8110 | 370,182 | -0.06(-7.23%) |
Apr 05, 2022 | 0.8800 | 0.9298 | 0.8505 | 0.8742 | 378,856 | -0.02(-1.79%) |
Apr 04, 2022 | 0.8400 | 0.9000 | 0.8400 | 0.8901 | 417,942 | +0.06(+7.47%) |
Apr 01, 2022 | 0.8800 | 0.8903 | 0.8005 | 0.8282 | 623,118 | -0.04(-5.02%) |
Mar 31, 2022 | 0.9623 | 0.9750 | 0.8500 | 0.8720 | 527,276 | -0.07(-7.05%) |
Mar 30, 2022 | 0.9788 | 0.9800 | 0.9300 | 0.9381 | 439,118 | +0.02(+2.54%) |
Mar 29, 2022 | 0.8900 | 0.9200 | 0.8702 | 0.9149 | 391,073 | +0.02(+2.62%) |
Mar 28, 2022 | 0.9500 | 0.9800 | 0.8900 | 0.8915 | 892,960 | -0.13(-12.60%) |
Mar 25, 2022 | 1.060 | 1.060 | 0.9405 | 1.020 | 1,570,166 | -0.06(-5.56%) |
Mar 24, 2022 | 1.010 | 1.150 | 1.000 | 1.080 | 2,472,354 | +0.08(+8.03%) |
Mar 23, 2022 | 0.9413 | 1.040 | 0.9413 | 0.9997 | 994,805 | +0.06(+6.08%) |
Mar 22, 2022 | 0.9500 | 0.9700 | 0.9400 | 0.9424 | 417,495 | -0.02(-2.36%) |
Mar 21, 2022 | 0.9399 | 1.000 | 0.9151 | 0.9652 | 996,986 | +0.03(+3.23%) |
Mar 18, 2022 | 0.9500 | 0.9800 | 0.9146 | 0.9350 | 813,015 | -0.01(-1.58%) |
Mar 17, 2022 | 0.9500 | 1.040 | 0.9300 | 0.9500 | 1,801,318 | +0.02(+2.40%) |
Mar 16, 2022 | 0.9183 | 0.9700 | 0.8511 | 0.9277 | 1,653,879 | +0.01(+1.28%) |
Mar 15, 2022 | 0.8956 | 0.9400 | 0.8200 | 0.9160 | 3,050,263 | -0.09(-9.31%) |
Mar 14, 2022 | 0.9700 | 1.020 | 0.9584 | 1.010 | 1,053,333 | -0.04(-3.81%) |
Mar 11, 2022 | 1.060 | 1.080 | 0.9800 | 1.050 | 2,190,500 | -0.13(-11.02%) |
Mar 10, 2022 | 1.120 | 1.250 | 1.100 | 1.180 | 4,762,673 | +0.13(+12.38%) |
Mar 09, 2022 | 0.9500 | 1.150 | 0.8702 | 1.050 | 6,008,403 | -0.11(-9.48%) |
Mar 08, 2022 | 1.680 | 1.740 | 0.9235 | 1.160 | 15,463,033 | -0.23(-16.55%) |
Mar 07, 2022 | 0.9900 | 1.480 | 0.9300 | 1.390 | 32,755,940 | +0.59(+73.75%) |
Mar 04, 2022 | 0.5491 | 0.9380 | 0.5401 | 0.8000 | 11,623,353 | +0.26(+49.42%) |
Mar 03, 2022 | 0.6000 | 0.6157 | 0.5340 | 0.5354 | 869,782 | -0.06(-10.59%) |
Mar 02, 2022 | 0.5900 | 0.6179 | 0.5700 | 0.5988 | 993,344 | +0.04(+6.76%) |
Mar 01, 2022 | 0.6291 | 0.6291 | 0.5168 | 0.5609 | 1,471,320 | -0.02(-3.46%) |
Feb 28, 2022 | 0.6100 | 0.6300 | 0.5730 | 0.5810 | 1,092,402 | +0.04(+6.78%) |
Feb 25, 2022 | 0.6200 | 0.5679 | 0.5203 | 0.5441 | 1,691,090 | -0.09(-14.11%) |
Feb 24, 2022 | 0.6000 | 0.7290 | 0.6000 | 0.6335 | 8,916,632 | +0.09(+15.58%) |
Feb 23, 2022 | 0.4900 | 0.5749 | 0.4900 | 0.5481 | 1,155,254 | +0.04(+8.49%) |
Feb 22, 2022 | 0.4900 | 0.5300 | 0.4900 | 0.5052 | 724,548 | +0.01(+1.90%) |
Feb 18, 2022 | 0.4958 | 0 | -0.00(-0.94%) | |||
Feb 17, 2022 | 0.5100 | 0.5121 | 0.5121 | 0.5005 | 250,985 | -0.00(-0.12%) |
Feb 16, 2022 | 0.5200 | 0.5200 | 0.4975 | 0.5011 | 347,684 | -0.01(-1.49%) |
Feb 15, 2022 | 0.5174 | 0.5196 | 0.5000 | 0.5087 | 531,601 | +0.02(+3.54%) |
Feb 14, 2022 | 0.5036 | 0.5139 | 0.4704 | 0.4913 | 297,042 | -0.01(-1.01%) |
Feb 11, 2022 | 0.5190 | 0.5302 | 0.4901 | 0.4963 | 397,634 | -0.01(-2.15%) |
Feb 10, 2022 | 0.5028 | 0.5400 | 0.5002 | 0.5072 | 599,921 | -0.00(-0.16%) |
Feb 09, 2022 | 0.4800 | 0.5100 | 0.4648 | 0.5080 | 683,398 | +0.04(+7.72%) |
Feb 08, 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4716 | 750,014 | -0.02(-3.36%) |
Feb 07, 2022 | 0.5200 | 0.5200 | 0.4840 | 0.4880 | 1,200,470 | -0.01(-2.69%) |
Feb 04, 2022 | 0.5000 | 0.5299 | 0.4850 | 0.5015 | 1,083,010 | +0.01(+1.11%) |
Feb 03, 2022 | 0.5000 | 0.4960 | 1,135,339 | -0.04(-7.89%) | ||
Feb 02, 2022 | 0.5620 | 0.5700 | 0.5220 | 0.5385 | 2,464,103 | -0.06(-9.78%) |