Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.5898 | 0.6173 | 0.5798 | 0.5999 | 255,581 | +0.02(+3.41%) |
Apr 28, 2022 | 0.5800 | 0.6074 | 0.5500 | 0.5801 | 304,384 | -0.02(-2.80%) |
Apr 27, 2022 | 0.5500 | 0.6200 | 0.5549 | 0.5968 | 363,151 | +0.04(+7.55%) |
Apr 26, 2022 | 0.6300 | 0.6300 | 0.5500 | 0.5549 | 463,039 | -0.07(-11.22%) |
Apr 25, 2022 | 0.6500 | 0.6500 | 0.6110 | 0.6250 | 255,281 | -0.04(-6.06%) |
Apr 22, 2022 | 0.6600 | 0.6980 | 0.6503 | 0.6653 | 149,321 | -0.03(-4.68%) |
Apr 21, 2022 | 0.7400 | 0.7500 | 0.6625 | 0.6980 | 512,242 | -0.03(-4.38%) |
Apr 20, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 134,815 | +0.02(+2.16%) |
Apr 19, 2022 | 0.7000 | 0.7300 | 0.6950 | 0.7146 | 215,223 | -0.01(-0.75%) |
Apr 18, 2022 | 0.7483 | 0.7499 | 0.6901 | 0.7200 | 435,539 | -0.03(-4.38%) |
Apr 14, 2022 | 0.7800 | 0.8100 | 0.7400 | 0.7530 | 1,747,895 | +0.05(+7.57%) |
Apr 13, 2022 | 0.6400 | 0.7041 | 0.6402 | 0.7000 | 463,969 | +0.04(+5.79%) |
Apr 12, 2022 | 0.7100 | 0.7500 | 0.6500 | 0.6617 | 549,412 | -0.04(-5.91%) |
Apr 11, 2022 | 0.7700 | 0.7899 | 0.7000 | 0.7033 | 488,829 | -0.07(-8.76%) |
Apr 08, 2022 | 0.7662 | 0.8110 | 0.7500 | 0.7708 | 323,812 | +0.02(+2.50%) |
Apr 07, 2022 | 0.7500 | 0.8000 | 0.7485 | 0.7520 | 624,099 | -0.04(-4.73%) |
Apr 06, 2022 | 0.8100 | 0.8100 | 0.7700 | 0.7893 | 732,354 | -0.04(-4.90%) |
Apr 05, 2022 | 0.8300 | 0.8498 | 0.8150 | 0.8300 | 613,229 | -0.02(-1.93%) |
Apr 04, 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8463 | 919,447 | -0.01(-1.16%) |
Apr 01, 2022 | 0.8600 | 0.8900 | 0.8422 | 0.8562 | 414,141 | +0.00(+0.04%) |
Mar 31, 2022 | 0.9000 | 0.9150 | 0.8510 | 0.8559 | 861,611 | -0.03(-3.15%) |
Mar 30, 2022 | 0.8700 | 0.9350 | 0.8520 | 0.8837 | 1,155,912 | +0.03(+3.72%) |
Mar 29, 2022 | 0.8100 | 0.9449 | 0.8110 | 0.8520 | 1,837,515 | +0.00(+0.45%) |
Mar 28, 2022 | 0.8561 | 0.8900 | 0.7951 | 0.8482 | 871,374 | -0.00(-0.20%) |
Mar 25, 2022 | 0.9000 | 0.9200 | 0.8401 | 0.8499 | 1,445,301 | -0.09(-9.60%) |
Mar 24, 2022 | 0.9600 | 1.030 | 0.9010 | 0.9402 | 3,817,707 | -0.06(-5.96%) |
Mar 23, 2022 | 1.050 | 1.060 | 0.9901 | 0.9998 | 1,639,306 | -0.02(-1.98%) |
Mar 22, 2022 | 1.060 | 1.065 | 1.000 | 1.020 | 2,157,967 | -0.01(-0.97%) |
Mar 21, 2022 | 1.240 | 1.300 | 0.9950 | 1.030 | 7,134,125 | -0.26(-20.16%) |
Mar 18, 2022 | 1.410 | 1.580 | 1.200 | 1.290 | 13,121,050 | -0.11(-7.86%) |
Mar 17, 2022 | 1.120 | 1.410 | 1.060 | 1.400 | 15,583,904 | +0.18(+14.75%) |
Mar 16, 2022 | 0.9200 | 1.230 | 0.8701 | 1.220 | 24,846,744 | +0.00(+0.00%) |
Mar 15, 2022 | 0.6300 | 1.320 | 0.5950 | 1.220 | 89,916,080 | +0.62(+103.33%) |
Mar 14, 2022 | 0.6300 | 0.6300 | 0.5866 | 0.6000 | 291,011 | -0.03(-4.70%) |
Mar 11, 2022 | 0.6630 | 0.6800 | 0.6014 | 0.6296 | 172,279 | -0.02(-3.12%) |
Mar 10, 2022 | 0.7200 | 0.7200 | 0.6173 | 0.6499 | 729,600 | -0.02(-3.00%) |
Mar 09, 2022 | 0.6200 | 0.6800 | 0.5955 | 0.6700 | 532,489 | +0.04(+6.76%) |
Mar 08, 2022 | 0.5700 | 0.6600 | 0.5228 | 0.6276 | 546,353 | +0.06(+10.11%) |
Mar 07, 2022 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 409,186 | -0.03(-5.02%) |
Mar 04, 2022 | 0.5801 | 0.6180 | 0.5770 | 0.6001 | 168,888 | +0.02(+3.45%) |
Mar 03, 2022 | 0.6303 | 0.6400 | 0.5708 | 0.5801 | 434,567 | -0.06(-9.37%) |
Mar 02, 2022 | 0.6700 | 0.7180 | 0.6025 | 0.6401 | 1,054,830 | -0.03(-4.18%) |
Mar 01, 2022 | 0.6100 | 0.7199 | 0.6000 | 0.6680 | 1,661,768 | +0.07(+10.96%) |
Feb 28, 2022 | 0.5400 | 0.6075 | 0.5400 | 0.6020 | 300,646 | +0.06(+10.46%) |
Feb 25, 2022 | 0.5600 | 0.5570 | 0.5200 | 0.5450 | 260,060 | +0.01(+1.49%) |
Feb 24, 2022 | 0.4900 | 0.5500 | 0.4750 | 0.5370 | 432,713 | +0.02(+3.27%) |
Feb 23, 2022 | 0.5700 | 0.5948 | 0.5157 | 0.5200 | 403,588 | -0.04(-7.56%) |
Feb 22, 2022 | 0.5800 | 0.5991 | 0.5575 | 0.5625 | 235,586 | -0.03(-4.63%) |
Feb 18, 2022 | 0.5898 | 0 | -0.00(-0.62%) | |||
Feb 17, 2022 | 0.6642 | 0.6700 | 0.5921 | 0.5935 | 609,405 | -0.06(-8.69%) |
Feb 16, 2022 | 0.6200 | 0.6900 | 0.5955 | 0.6500 | 655,402 | +0.03(+4.99%) |
Feb 15, 2022 | 0.6000 | 0.6300 | 0.5810 | 0.6191 | 286,494 | +0.04(+6.58%) |
Feb 14, 2022 | 0.5900 | 0.6190 | 0.5808 | 0.5809 | 249,978 | -0.02(-2.84%) |
Feb 11, 2022 | 0.6263 | 0.6500 | 0.5861 | 0.5979 | 458,088 | -0.03(-4.04%) |
Feb 10, 2022 | 0.6200 | 0.6700 | 0.6150 | 0.6231 | 612,853 | +0.00(+0.29%) |
Feb 09, 2022 | 0.6200 | 0.6576 | 0.6100 | 0.6213 | 949,910 | -0.00(-0.37%) |
Feb 08, 2022 | 0.6700 | 0.6857 | 0.6006 | 0.6236 | 875,093 | -0.05(-7.09%) |
Feb 07, 2022 | 0.6600 | 0.7199 | 0.6500 | 0.6712 | 278,671 | +0.00(+0.48%) |
Feb 04, 2022 | 0.6300 | 0.6898 | 0.6200 | 0.6680 | 253,081 | +0.04(+6.05%) |
Feb 03, 2022 | 0.6695 | 0.6200 | 0.6299 | 320,181 | -0.04(-5.97%) | |
Feb 02, 2022 | 0.7400 | 0.7400 | 0.6601 | 0.6699 | 330,074 | -0.05(-6.57%) |