Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.4950 | 0.5200 | 0.4950 | 0.5000 | 39,905 | -0.01(-1.96%) |
Apr 27, 2022 | 0.5100 | 0.5100 | 613 | +0.01(+2.00%) | ||
Apr 26, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 7,100 | +0.02(+4.17%) |
Apr 25, 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 132,514 | -0.03(-5.88%) |
Apr 22, 2022 | 0.5400 | 0.5600 | 0.5100 | 0.5100 | 20,770 | -0.02(-3.77%) |
Apr 21, 2022 | 0.5600 | 0.5800 | 0.5300 | 0.5300 | 59,045 | -0.02(-3.64%) |
Apr 20, 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 23,515 | +0.00(+0.00%) |
Apr 19, 2022 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 73,623 | -0.01(-1.79%) |
Apr 18, 2022 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 53,158 | +0.04(+7.69%) |
Apr 14, 2022 | 0.5200 | 0 | -0.01(-1.89%) | |||
Apr 13, 2022 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | 108,777 | +0.04(+7.07%) |
Apr 12, 2022 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 109,500 | +0.01(+1.02%) |
Apr 11, 2022 | 0.5900 | 0.5900 | 0.4900 | 0.4900 | 240,898 | -0.07(-12.50%) |
Apr 08, 2022 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 92,602 | +0.00(+0.00%) |
Apr 07, 2022 | 0.5100 | 0.5800 | 0.5100 | 0.5600 | 119,719 | +0.06(+12.00%) |
Apr 06, 2022 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 239,127 | -0.03(-5.66%) |
Apr 05, 2022 | 0.6300 | 0.6500 | 0.5300 | 0.5300 | 575,050 | -0.10(-15.87%) |
Apr 04, 2022 | 0.4650 | 0.6500 | 0.4650 | 0.6300 | 1,026,764 | +0.17(+38.46%) |
Apr 01, 2022 | 0.4150 | 0.4550 | 0.4000 | 0.4550 | 318,517 | +0.04(+9.64%) |
Mar 31, 2022 | 0.3550 | 0.4400 | 0.3550 | 0.4150 | 401,526 | +0.08(+23.88%) |
Mar 30, 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 15,505 | +0.01(+1.52%) |
Mar 29, 2022 | 0.3300 | 0.3450 | 0.3300 | 0.3300 | 54,950 | +0.00(+0.00%) |
Mar 28, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 33,610 | -0.01(-2.94%) |
Mar 25, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 38,605 | +0.01(+3.03%) |
Mar 24, 2022 | 0.3400 | 0.3450 | 0.3200 | 0.3300 | 63,655 | -0.01(-2.94%) |
Mar 23, 2022 | 0.3450 | 0.3450 | 0.3150 | 0.3400 | 114,333 | -0.01(-2.86%) |
Mar 22, 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 112,820 | -0.01(-2.78%) |
Mar 21, 2022 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 32,134 | -0.01(-1.37%) |
Mar 18, 2022 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 91,774 | +0.01(+1.39%) |
Mar 17, 2022 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 90,531 | +0.01(+1.41%) |
Mar 16, 2022 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 22,476 | -0.01(-2.74%) |
Mar 15, 2022 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 99,831 | -0.02(-5.19%) |
Mar 14, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 92,854 | -0.01(-1.28%) |
Mar 11, 2022 | 0.4150 | 0.4150 | 0.3850 | 0.3900 | 157,471 | -0.02(-3.70%) |
Mar 10, 2022 | 0.4150 | 0.4350 | 0.4000 | 0.4050 | 99,395 | -0.00(-1.22%) |
Mar 09, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 97,147 | -0.03(-5.75%) |
Mar 08, 2022 | 0.3900 | 0.4550 | 0.3900 | 0.4350 | 419,048 | +0.07(+19.18%) |
Mar 07, 2022 | 0.3800 | 0.4000 | 0.3650 | 0.3650 | 214,525 | -0.02(-3.95%) |
Mar 04, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 34,725 | +0.01(+1.33%) |
Mar 03, 2022 | 0.3800 | 0.4000 | 0.3750 | 0.3750 | 160,503 | -0.01(-1.32%) |
Mar 02, 2022 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 9,992 | +0.02(+5.56%) |
Mar 01, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 12,018 | -0.02(-5.26%) |
Feb 28, 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 10,195 | +0.00(+0.00%) |
Feb 25, 2022 | 0.3500 | 0.3800 | 0.3650 | 0.3800 | 39,492 | +0.03(+8.57%) |
Feb 24, 2022 | 0.3750 | 0.3800 | 0.3450 | 0.3500 | 78,873 | +0.01(+1.45%) |
Feb 23, 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 5,185 | +0.01(+2.99%) |
Feb 22, 2022 | 0.3250 | 0.3600 | 0.3250 | 0.3350 | 68,677 | -0.01(-1.47%) |
Feb 18, 2022 | 0.3400 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 6,048 | -0.01(-2.86%) |
Feb 16, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 32,424 | +0.02(+7.69%) |
Feb 15, 2022 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 32,050 | -0.02(-7.14%) |
Feb 14, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,501 | +0.01(+1.45%) |
Feb 11, 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 14,831 | +0.01(+2.99%) |
Feb 10, 2022 | 0.3850 | 0.3850 | 0.3350 | 0.3350 | 43,085 | -0.01(-4.29%) |
Feb 09, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 26,994 | -0.02(-4.11%) |
Feb 08, 2022 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 15,510 | -0.03(-6.41%) |
Feb 07, 2022 | 0.3800 | 0.3950 | 0.3800 | 0.3900 | 162,772 | +0.01(+2.63%) |
Feb 04, 2022 | 0.3750 | 0.3900 | 0.3750 | 0.3800 | 67,974 | +0.00(+0.00%) |
Feb 03, 2022 | 0.3800 | 0.3700 | 0.3800 | 41,105 | +0.01(+2.70%) | |
Feb 02, 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 53,214 | +0.01(+1.37%) |