Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4200 | 0.4600 | 0.4180 | 0.4571 | 1,286,923 | +0.04(+10.01%) |
Feb 25, 2022 | 0.3900 | 0.4199 | 0.3998 | 0.4155 | 438,444 | +0.02(+5.48%) |
Feb 24, 2022 | 0.3500 | 0.3944 | 0.3400 | 0.3939 | 708,579 | +0.01(+2.74%) |
Feb 23, 2022 | 0.3801 | 0.4087 | 0.3801 | 0.3834 | 396,529 | -0.01(-1.54%) |
Feb 22, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3894 | 719,474 | -0.02(-5.30%) |
Feb 18, 2022 | 0.4112 | 0 | -0.01(-2.56%) | |||
Feb 17, 2022 | 0.4300 | 0.4384 | 0.4120 | 0.4220 | 372,702 | -0.01(-1.75%) |
Feb 16, 2022 | 0.4290 | 0.4298 | 0.4114 | 0.4295 | 280,156 | -0.00(-0.09%) |
Feb 15, 2022 | 0.4039 | 0.4299 | 0.4000 | 0.4299 | 748,601 | +0.03(+6.65%) |
Feb 14, 2022 | 0.4200 | 0.4200 | 0.3906 | 0.4031 | 649,568 | -0.01(-3.19%) |
Feb 11, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4164 | 575,891 | -0.02(-5.26%) |
Feb 10, 2022 | 0.4300 | 0.4500 | 0.4250 | 0.4395 | 594,577 | -0.00(-0.11%) |
Feb 09, 2022 | 0.4600 | 0.4600 | 0.4291 | 0.4400 | 650,996 | +0.01(+2.85%) |
Feb 08, 2022 | 0.4161 | 0.4400 | 0.4150 | 0.4278 | 669,586 | +0.01(+2.81%) |
Feb 07, 2022 | 0.3800 | 0.4493 | 0.3800 | 0.4161 | 1,133,205 | +0.03(+8.16%) |
Feb 04, 2022 | 0.3899 | 0.3899 | 0.3703 | 0.3847 | 699,895 | +0.01(+2.61%) |
Feb 03, 2022 | 0.3900 | 0.3700 | 0.3749 | 649,888 | -0.01(-3.35%) | |
Feb 02, 2022 | 0.4000 | 0.4051 | 0.3800 | 0.3879 | 987,738 | -0.01(-3.68%) |
Feb 01, 2022 | 0.3800 | 0.4100 | 0.3800 | 0.4027 | 651,584 | +0.02(+5.17%) |
Jan 31, 2022 | 0.3600 | 0.3880 | 0.3829 | 716,336 | +0.03(+7.65%) | |
Jan 28, 2022 | 0.3465 | 0.3584 | 0.3310 | 0.3557 | 728,633 | +0.02(+4.62%) |
Jan 27, 2022 | 0.3900 | 0.3949 | 0.3350 | 0.3400 | 1,474,087 | -0.04(-10.90%) |
Jan 26, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3816 | 1,683,131 | +0.01(+3.14%) |
Jan 25, 2022 | 0.3675 | 0.3791 | 0.3500 | 0.3700 | 2,555,594 | +0.02(+5.87%) |
Jan 24, 2022 | 0.3600 | 0.3654 | 0.3200 | 0.3495 | 2,886,416 | -0.04(-9.22%) |
Jan 21, 2022 | 0.3950 | 0.4000 | 0.3710 | 0.3850 | 2,160,180 | -0.01(-3.70%) |
Jan 20, 2022 | 0.4200 | 0.4200 | 0.3960 | 0.3998 | 1,631,544 | -0.02(-4.81%) |
Jan 19, 2022 | 0.4340 | 0.4377 | 0.4125 | 0.4200 | 1,667,742 | -0.01(-2.23%) |
Jan 18, 2022 | 0.4372 | 0.4550 | 0.4200 | 0.4296 | 1,289,876 | -0.02(-3.68%) |
Jan 14, 2022 | 0.4460 | 0 | -0.02(-4.09%) | |||
Jan 13, 2022 | 0.4800 | 0.4850 | 0.4641 | 0.4650 | 1,301,181 | -0.01(-2.92%) |
Jan 12, 2022 | 0.5065 | 0.5074 | 0.4750 | 0.4790 | 1,412,401 | -0.01(-1.24%) |
Jan 11, 2022 | 0.4920 | 0.4940 | 0.4753 | 0.4850 | 1,313,041 | +0.00(+0.19%) |
Jan 10, 2022 | 0.5200 | 0.5250 | 0.4827 | 0.4841 | 2,088,925 | -0.02(-4.89%) |
Jan 07, 2022 | 0.4906 | 0.5187 | 0.4849 | 0.5090 | 2,713,092 | +0.02(+3.88%) |
Jan 06, 2022 | 0.5000 | 0.5047 | 0.4630 | 0.4900 | 3,257,810 | -0.01(-2.85%) |
Jan 05, 2022 | 0.5494 | 0.5500 | 0.5000 | 0.5044 | 10,615,520 | -0.07(-12.90%) |
Jan 04, 2022 | 0.7680 | 0.7720 | 0.5791 | 0.5791 | 35,820,328 | -0.07(-10.55%) |
Jan 03, 2022 | 0.6052 | 0.6570 | 0.6000 | 0.6474 | 457,867 | +0.05(+9.27%) |
Dec 31, 2021 | 0.6168 | 0.6300 | 0.5910 | 0.5925 | 939,475 | -0.03(-5.23%) |
Dec 30, 2021 | 0.5900 | 0.6400 | 0.5860 | 0.6252 | 828,394 | +0.03(+5.41%) |
Dec 29, 2021 | 0.6217 | 0.6290 | 0.5913 | 0.5931 | 1,025,030 | -0.04(-5.65%) |
Dec 28, 2021 | 0.6400 | 0.6560 | 0.6160 | 0.6286 | 722,092 | -0.01(-1.78%) |
Dec 27, 2021 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | 836,742 | -0.04(-6.17%) |
Dec 23, 2021 | 0.6700 | 0.7000 | 0.6452 | 0.6821 | 604,925 | -0.00(-0.41%) |
Dec 22, 2021 | 0.7200 | 0.7200 | 0.6826 | 0.6849 | 297,611 | -0.03(-4.34%) |
Dec 21, 2021 | 0.7120 | 0.7160 | 0.6812 | 0.7160 | 835,279 | +0.00(+0.14%) |
Dec 20, 2021 | 0.7035 | 0.7150 | 0.6781 | 0.7150 | 600,748 | -0.02(-2.24%) |
Dec 17, 2021 | 0.6350 | 0.7314 | 0.6301 | 0.7314 | 1,056,597 | +0.06(+9.16%) |
Dec 16, 2021 | 0.6800 | 0.6800 | 0.6251 | 0.6700 | 1,057,942 | -0.02(-3.60%) |
Dec 15, 2021 | 0.6200 | 0.6950 | 0.5807 | 0.6950 | 1,126,908 | +0.08(+13.64%) |
Dec 14, 2021 | 0.6300 | 0.6300 | 0.6012 | 0.6116 | 540,147 | -0.02(-2.97%) |
Dec 13, 2021 | 0.6300 | 0.6500 | 0.6110 | 0.6303 | 638,850 | +0.00(+0.24%) |
Dec 10, 2021 | 0.6700 | 0.6800 | 0.6250 | 0.6288 | 730,752 | -0.03(-4.74%) |
Dec 09, 2021 | 0.6700 | 0.6900 | 0.6601 | 0.6601 | 328,080 | -0.02(-3.18%) |
Dec 08, 2021 | 0.6900 | 0.7000 | 0.6700 | 0.6818 | 530,851 | -0.00(-0.32%) |
Dec 07, 2021 | 0.6640 | 0.6940 | 0.6533 | 0.6840 | 1,038,142 | +0.05(+7.14%) |
Dec 06, 2021 | 0.6270 | 0.6439 | 0.6000 | 0.6384 | 715,432 | +0.03(+5.03%) |
Dec 03, 2021 | 0.6500 | 0.6549 | 0.6050 | 0.6078 | 1,819,022 | -0.05(-7.63%) |
Dec 02, 2021 | 0.6400 | 0.6700 | 0.6226 | 0.6580 | 1,056,664 | +0.02(+3.49%) |