Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 0.3893 | 0.4098 | 0.3800 | 0.4003 | 111,308 | +0.02(+4.33%) |
Mar 30, 2021 | 0.3695 | 0.4090 | 0.3695 | 0.3837 | 106,304 | +0.00(+0.71%) |
Mar 29, 2021 | 0.4205 | 0.4400 | 0.3670 | 0.3810 | 235,221 | -0.01(-2.28%) |
Mar 26, 2021 | 0.3900 | 0.3900 | 0.3628 | 0.3899 | 279,400 | +0.02(+4.84%) |
Mar 25, 2021 | 0.3675 | 0.3800 | 0.3500 | 0.3719 | 525,874 | +0.00(+0.51%) |
Mar 24, 2021 | 0.4003 | 0.4160 | 0.3600 | 0.3700 | 470,781 | -0.04(-10.50%) |
Mar 23, 2021 | 0.4316 | 0.4385 | 0.4000 | 0.4134 | 321,102 | -0.03(-5.79%) |
Mar 22, 2021 | 0.4375 | 0.4568 | 0.4200 | 0.4388 | 253,620 | -0.00(-0.14%) |
Mar 19, 2021 | 0.4435 | 0.4900 | 0.4310 | 0.4394 | 166,600 | -0.02(-3.60%) |
Mar 18, 2021 | 0.4698 | 0.4698 | 0.4490 | 0.4558 | 121,751 | -0.00(-0.91%) |
Mar 17, 2021 | 0.4500 | 0.4817 | 0.4469 | 0.4600 | 217,877 | -0.03(-5.64%) |
Mar 16, 2021 | 0.5260 | 0.5360 | 0.4796 | 0.4875 | 255,598 | +0.00(+0.49%) |
Mar 15, 2021 | 0.4645 | 0.5137 | 0.4645 | 0.4851 | 204,892 | +0.02(+4.50%) |
Mar 12, 2021 | 0.4260 | 0.4830 | 0.4260 | 0.4642 | 178,800 | +0.00(+0.06%) |
Mar 11, 2021 | 0.4686 | 0.4700 | 0.4516 | 0.4639 | 191,072 | +0.01(+2.95%) |
Mar 10, 2021 | 0.4600 | 0.4880 | 0.4454 | 0.4506 | 326,249 | -0.01(-1.44%) |
Mar 09, 2021 | 0.4600 | 0.4864 | 0.4289 | 0.4572 | 340,611 | +0.01(+1.60%) |
Mar 08, 2021 | 0.4915 | 0.5030 | 0.4289 | 0.4500 | 213,987 | +0.00(+0.00%) |
Mar 05, 2021 | 0.4210 | 0.4500 | 0.3851 | 0.4500 | 550,900 | +0.03(+7.30%) |
Mar 04, 2021 | 0.4700 | 0.4940 | 0.3900 | 0.4194 | 947,475 | -0.07(-13.51%) |
Mar 03, 2021 | 0.5370 | 0.5370 | 0.4690 | 0.4849 | 454,648 | -0.03(-6.37%) |
Mar 02, 2021 | 0.5071 | 0.5508 | 0.5071 | 0.5179 | 335,198 | -0.03(-5.02%) |
Mar 01, 2021 | 0.5524 | 0.5703 | 0.5259 | 0.5453 | 394,647 | +0.03(+4.97%) |
Feb 26, 2021 | 0.5343 | 0.5630 | 0.5005 | 0.5195 | 777,300 | -0.03(-4.68%) |
Feb 25, 2021 | 0.6003 | 0.6200 | 0.5450 | 0.5450 | 764,316 | -0.04(-6.50%) |
Feb 24, 2021 | 0.5565 | 0.6200 | 0.5565 | 0.5829 | 1,000,913 | +0.02(+3.13%) |
Feb 23, 2021 | 0.5200 | 0.5652 | 0.4506 | 0.5652 | 1,786,379 | +0.02(+3.23%) |
Feb 22, 2021 | 0.6134 | 0.6200 | 0.5340 | 0.5475 | 1,738,942 | -0.06(-10.29%) |
Feb 19, 2021 | 0.6173 | 0.6790 | 0.6045 | 0.6103 | 1,026,400 | -0.03(-4.46%) |
Feb 18, 2021 | 0.6025 | 0.6946 | 0.5600 | 0.6388 | 1,910,274 | -0.01(-2.17%) |
Feb 17, 2021 | 0.7100 | 0.7200 | 0.6366 | 0.6530 | 965,409 | -0.05(-6.98%) |
Feb 16, 2021 | 0.7400 | 0.8190 | 0.6637 | 0.7020 | 2,402,699 | +0.02(+2.57%) |
Feb 12, 2021 | 0.6370 | 0.7000 | 0.6370 | 0.6844 | 1,495,400 | +0.06(+9.07%) |
Feb 11, 2021 | 0.6145 | 0.6395 | 0.5885 | 0.6275 | 949,277 | +0.02(+3.72%) |
Feb 10, 2021 | 0.6505 | 0.6563 | 0.5321 | 0.6050 | 1,141,305 | -0.02(-2.89%) |
Feb 09, 2021 | 0.6500 | 0.6999 | 0.6000 | 0.6230 | 1,231,057 | +0.01(+1.85%) |
Feb 08, 2021 | 0.5350 | 0.6622 | 0.5084 | 0.6117 | 2,051,716 | +0.09(+17.63%) |
Feb 05, 2021 | 0.5326 | 0.5475 | 0.4693 | 0.5200 | 804,400 | -0.00(-0.44%) |
Feb 04, 2021 | 0.4291 | 0.5300 | 0.4200 | 0.5223 | 1,510,494 | +0.08(+19.25%) |
Feb 03, 2021 | 0.4490 | 0.4717 | 0.4296 | 0.4380 | 710,569 | -0.01(-3.05%) |
Feb 02, 2021 | 0.4450 | 0.4730 | 0.4117 | 0.4518 | 1,056,500 | -0.04(-7.32%) |
Feb 01, 2021 | 0.4875 | 0.5470 | 0.4592 | 0.4875 | 912,007 | +0.00(+0.52%) |
Jan 29, 2021 | 0.4500 | 0.5244 | 0.4132 | 0.4850 | 1,090,400 | +0.03(+7.78%) |
Jan 28, 2021 | 0.4800 | 0.5014 | 0.4201 | 0.4500 | 1,787,096 | -0.09(-16.56%) |
Jan 27, 2021 | 0.5900 | 0.6060 | 0.5100 | 0.5393 | 2,234,110 | -0.10(-15.50%) |
Jan 26, 2021 | 0.6045 | 0.7243 | 0.5582 | 0.6382 | 4,377,896 | +0.05(+8.45%) |
Jan 25, 2021 | 0.4030 | 0.5892 | 0.3762 | 0.5885 | 8,050,580 | +0.22(+59.05%) |
Jan 22, 2021 | 0.3325 | 0.3712 | 0.3189 | 0.3700 | 1,206,500 | +0.02(+6.78%) |
Jan 21, 2021 | 0.3850 | 0.3900 | 0.3423 | 0.3465 | 634,392 | -0.02(-4.94%) |
Jan 20, 2021 | 0.3590 | 0.3797 | 0.3423 | 0.3645 | 745,401 | +0.01(+4.08%) |
Jan 19, 2021 | 0.3182 | 0.3720 | 0.3000 | 0.3502 | 1,430,430 | +0.05(+16.73%) |
Jan 15, 2021 | 0.3500 | 0.3634 | 0.2966 | 0.3000 | 2,212,500 | -0.08(-21.28%) |
Jan 14, 2021 | 0.2782 | 0.4120 | 0.2450 | 0.3811 | 2,939,864 | +0.17(+79.00%) |
Jan 13, 2021 | 0.1960 | 0.2136 | 0.1944 | 0.2129 | 868,118 | +0.02(+10.77%) |
Jan 12, 2021 | 0.1963 | 0.2003 | 0.1900 | 0.1922 | 386,267 | -0.00(-2.49%) |
Jan 11, 2021 | 0.2002 | 0.2230 | 0.1943 | 0.1971 | 233,641 | -0.00(-1.55%) |
Jan 08, 2021 | 0.2054 | 0.2105 | 0.2000 | 0.2002 | 309,500 | -0.00(-1.86%) |
Jan 07, 2021 | 0.2159 | 0.2159 | 0.1957 | 0.2040 | 321,704 | +0.00(+2.00%) |
Jan 06, 2021 | 0.1960 | 0.2029 | 0.1867 | 0.2000 | 150,815 | +0.00(+1.11%) |
Jan 05, 2021 | 0.1880 | 0.2016 | 0.1870 | 0.1978 | 358,744 | -0.00(-1.93%) |