Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4850 | 0.5093 | 0.4850 | 0.5049 | 81,286 | -0.01(-1.00%) |
Apr 28, 2022 | 0.5100 | 0.5180 | 0.4825 | 0.5100 | 150,285 | +0.01(+1.31%) |
Apr 27, 2022 | 0.5000 | 0.5368 | 0.5000 | 0.5034 | 122,167 | -0.00(-0.57%) |
Apr 26, 2022 | 0.5300 | 0.5399 | 0.4829 | 0.5063 | 204,989 | -0.03(-6.10%) |
Apr 25, 2022 | 0.5300 | 0.5600 | 0.5103 | 0.5392 | 161,385 | -0.00(-0.31%) |
Apr 22, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5409 | 135,735 | -0.00(-0.61%) |
Apr 21, 2022 | 0.5700 | 0.5785 | 0.5300 | 0.5442 | 246,913 | -0.03(-4.53%) |
Apr 20, 2022 | 0.5700 | 0.5820 | 0.5246 | 0.5700 | 517,483 | -0.03(-4.94%) |
Apr 19, 2022 | 0.5858 | 0.7464 | 0.5600 | 0.5996 | 3,015,517 | +0.05(+9.82%) |
Apr 18, 2022 | 0.5196 | 0.5560 | 0.5022 | 0.5460 | 214,515 | +0.03(+5.08%) |
Apr 14, 2022 | 0.5400 | 0.5600 | 0.5050 | 0.5196 | 113,113 | -0.02(-3.78%) |
Apr 13, 2022 | 0.5496 | 0.5566 | 0.5282 | 0.5400 | 110,733 | +0.01(+0.93%) |
Apr 12, 2022 | 0.5400 | 0.5670 | 0.5230 | 0.5350 | 126,895 | +0.00(+0.36%) |
Apr 11, 2022 | 0.5300 | 0.5664 | 0.5202 | 0.5331 | 211,234 | -0.01(-2.49%) |
Apr 08, 2022 | 0.5372 | 0.5700 | 0.5330 | 0.5467 | 126,839 | +0.00(+0.26%) |
Apr 07, 2022 | 0.5551 | 0.5787 | 0.5301 | 0.5453 | 107,314 | -0.01(-2.66%) |
Apr 06, 2022 | 0.5673 | 0.5700 | 0.5276 | 0.5602 | 143,341 | -0.02(-2.74%) |
Apr 05, 2022 | 0.6000 | 0.6049 | 0.5600 | 0.5760 | 253,704 | -0.02(-3.52%) |
Apr 04, 2022 | 0.5700 | 0.5970 | 0.5533 | 0.5970 | 333,892 | +0.04(+6.61%) |
Apr 01, 2022 | 0.5900 | 0.5901 | 0.5500 | 0.5600 | 335,524 | -0.02(-3.45%) |
Mar 31, 2022 | 0.5950 | 0.6195 | 0.5662 | 0.5800 | 139,932 | -0.02(-2.88%) |
Mar 30, 2022 | 0.6191 | 0.6244 | 0.5800 | 0.5972 | 182,266 | -0.00(-0.47%) |
Mar 29, 2022 | 0.6300 | 0.6576 | 0.5870 | 0.6000 | 267,804 | -0.03(-4.76%) |
Mar 28, 2022 | 0.6500 | 0.6599 | 0.6112 | 0.6300 | 186,505 | -0.02(-3.23%) |
Mar 25, 2022 | 0.6800 | 0.6979 | 0.6300 | 0.6510 | 381,579 | -0.03(-3.70%) |
Mar 24, 2022 | 0.7100 | 0.7100 | 0.6500 | 0.6760 | 217,049 | -0.01(-1.02%) |
Mar 23, 2022 | 0.6400 | 0.6974 | 0.6021 | 0.6830 | 272,222 | +0.06(+10.16%) |
Mar 22, 2022 | 0.5700 | 0.6250 | 0.5670 | 0.6200 | 310,888 | +0.05(+7.98%) |
Mar 21, 2022 | 0.6000 | 0.6100 | 0.5602 | 0.5742 | 142,580 | -0.01(-2.35%) |
Mar 18, 2022 | 0.5600 | 0.6261 | 0.5332 | 0.5880 | 214,104 | +0.04(+6.85%) |
Mar 17, 2022 | 0.5400 | 0.5710 | 0.5063 | 0.5503 | 497,474 | +0.02(+3.83%) |
Mar 16, 2022 | 0.5400 | 0.5600 | 0.5102 | 0.5300 | 172,860 | +0.01(+1.49%) |
Mar 15, 2022 | 0.5100 | 0.5445 | 0.5000 | 0.5222 | 134,060 | -0.01(-1.32%) |
Mar 14, 2022 | 0.5785 | 0.5900 | 0.5104 | 0.5292 | 236,857 | -0.03(-5.16%) |
Mar 11, 2022 | 0.6200 | 0.6200 | 0.5500 | 0.5580 | 243,712 | -0.05(-8.93%) |
Mar 10, 2022 | 0.6100 | 0.6400 | 0.5849 | 0.6127 | 63,543 | +0.00(+0.44%) |
Mar 09, 2022 | 0.5853 | 0.6404 | 0.5804 | 0.6100 | 111,213 | +0.03(+6.03%) |
Mar 08, 2022 | 0.6369 | 0.6369 | 0.5500 | 0.5753 | 209,874 | -0.00(-0.81%) |
Mar 07, 2022 | 0.6030 | 0.6497 | 0.5700 | 0.5800 | 75,604 | -0.03(-4.13%) |
Mar 04, 2022 | 0.6200 | 0.7000 | 0.6000 | 0.6050 | 339,806 | -0.02(-3.46%) |
Mar 03, 2022 | 0.6500 | 0.6510 | 0.6100 | 0.6267 | 244,837 | -0.02(-3.58%) |
Mar 02, 2022 | 0.6500 | 0.6600 | 0.6130 | 0.6500 | 167,592 | +0.00(+0.00%) |
Mar 01, 2022 | 0.6500 | 0.6502 | 0.6000 | 0.6500 | 144,452 | +0.00(+0.00%) |
Feb 28, 2022 | 0.6990 | 0.7200 | 0.6101 | 0.6500 | 193,992 | -0.04(-5.80%) |
Feb 25, 2022 | 0.6373 | 0.6901 | 0.6020 | 0.6900 | 108,131 | +0.07(+10.51%) |
Feb 24, 2022 | 0.5800 | 0.6450 | 0.5500 | 0.6244 | 171,626 | +0.02(+4.07%) |
Feb 23, 2022 | 0.6459 | 0.6515 | 0.5805 | 0.6000 | 209,518 | -0.03(-4.76%) |
Feb 22, 2022 | 0.6800 | 0.6801 | 0.6300 | 0.6300 | 243,259 | -0.05(-7.37%) |
Feb 18, 2022 | 0.6801 | 0 | -0.01(-2.07%) | |||
Feb 17, 2022 | 0.7300 | 0.7400 | 0.6900 | 0.6945 | 101,448 | -0.03(-3.81%) |
Feb 16, 2022 | 0.7070 | 0.7401 | 0.7052 | 0.7220 | 44,887 | +0.02(+2.40%) |
Feb 15, 2022 | 0.7200 | 0.7400 | 0.6900 | 0.7051 | 303,261 | +0.01(+0.73%) |
Feb 14, 2022 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 92,016 | +0.00(+0.00%) |
Feb 11, 2022 | 0.6780 | 0.7299 | 0.6605 | 0.7000 | 262,686 | +0.02(+2.90%) |
Feb 10, 2022 | 0.7100 | 0.7660 | 0.6800 | 0.6803 | 887,911 | -0.16(-18.82%) |
Feb 09, 2022 | 0.8100 | 0.8400 | 0.7780 | 0.8380 | 255,352 | +0.02(+2.95%) |
Feb 08, 2022 | 0.8100 | 0.8475 | 0.7800 | 0.8140 | 109,662 | -0.00(-0.51%) |
Feb 07, 2022 | 0.8600 | 0.8789 | 0.7998 | 0.8182 | 106,275 | -0.04(-4.76%) |
Feb 04, 2022 | 0.8100 | 0.9000 | 0.8100 | 0.8591 | 107,901 | +0.06(+7.86%) |
Feb 03, 2022 | 0.8243 | 0.7900 | 0.7965 | 56,557 | -0.05(-6.27%) | |
Feb 02, 2022 | 0.9000 | 0.9000 | 0.8000 | 0.8498 | 98,961 | -0.04(-4.52%) |