Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3500 | 0.3550 | 0.3465 | 0.3519 | 230,861 | -0.00(-0.34%) |
Feb 25, 2022 | 0.3390 | 0.3560 | 0.3462 | 0.3531 | 233,382 | +0.01(+3.76%) |
Feb 24, 2022 | 0.3400 | 0.3490 | 0.3300 | 0.3403 | 265,484 | +0.00(+0.09%) |
Feb 23, 2022 | 0.3401 | 0.3540 | 0.3400 | 0.3400 | 343,023 | +0.01(+2.41%) |
Feb 22, 2022 | 0.3785 | 0.3785 | 0.3320 | 0.3320 | 779,769 | -0.04(-11.47%) |
Feb 18, 2022 | 0.3750 | 0 | +0.01(+1.82%) | |||
Feb 17, 2022 | 0.3764 | 0.3800 | 0.3617 | 0.3683 | 277,595 | -0.01(-2.18%) |
Feb 16, 2022 | 0.3890 | 0.3890 | 0.3701 | 0.3765 | 142,278 | -0.00(-0.92%) |
Feb 15, 2022 | 0.3700 | 0.3939 | 0.3655 | 0.3800 | 266,645 | +0.01(+2.70%) |
Feb 14, 2022 | 0.3700 | 0.4000 | 0.3650 | 0.3700 | 555,646 | -0.01(-1.65%) |
Feb 11, 2022 | 0.4200 | 0.4200 | 0.3491 | 0.3762 | 500,976 | -0.03(-8.18%) |
Feb 10, 2022 | 0.4000 | 0.4200 | 0.3980 | 0.4097 | 223,589 | +0.00(+0.39%) |
Feb 09, 2022 | 0.3985 | 0.4299 | 0.3750 | 0.4081 | 1,213,835 | +0.03(+6.97%) |
Feb 08, 2022 | 0.3892 | 0.4000 | 0.3701 | 0.3815 | 739,580 | -0.00(-0.75%) |
Feb 07, 2022 | 0.3700 | 0.3900 | 0.3748 | 0.3844 | 363,216 | +0.01(+2.07%) |
Feb 04, 2022 | 0.3767 | 0.3797 | 0.3544 | 0.3766 | 374,400 | -0.00(-0.03%) |
Feb 03, 2022 | 0.3800 | 0.3767 | 263,776 | -0.01(-3.73%) | ||
Feb 02, 2022 | 0.3800 | 0.3984 | 0.3800 | 0.3913 | 679,603 | +0.01(+3.00%) |
Feb 01, 2022 | 0.3900 | 0.3860 | 0.3420 | 0.3799 | 675,444 | -0.00(-0.03%) |
Jan 31, 2022 | 0.3600 | 0.3800 | 499,036 | +0.02(+5.56%) | ||
Jan 28, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 364,067 | +0.01(+1.98%) |
Jan 27, 2022 | 0.3200 | 0.3628 | 0.3200 | 0.3530 | 504,208 | +0.01(+2.89%) |
Jan 26, 2022 | 0.3250 | 0.3699 | 0.3250 | 0.3431 | 363,682 | -0.00(-1.07%) |
Jan 25, 2022 | 0.3500 | 0.3652 | 0.3400 | 0.3468 | 470,233 | +0.00(+0.73%) |
Jan 24, 2022 | 0.3700 | 0.3660 | 0.3400 | 0.3443 | 1,114,523 | -0.02(-5.93%) |
Jan 21, 2022 | 0.3810 | 0.3810 | 0.3610 | 0.3660 | 758,805 | -0.02(-3.94%) |
Jan 20, 2022 | 0.3770 | 0.3879 | 0.3748 | 0.3810 | 292,145 | -0.00(-0.47%) |
Jan 19, 2022 | 0.3826 | 0.3869 | 0.3700 | 0.3828 | 660,731 | +0.00(+0.24%) |
Jan 18, 2022 | 0.3850 | 0.3879 | 0.3722 | 0.3819 | 311,573 | -0.00(-1.24%) |
Jan 14, 2022 | 0.3867 | 0 | +0.00(+0.44%) | |||
Jan 13, 2022 | 0.3832 | 0.3899 | 0.3723 | 0.3850 | 397,653 | +0.00(+0.63%) |
Jan 12, 2022 | 0.3880 | 0.3880 | 0.3784 | 0.3826 | 322,077 | +0.00(+0.24%) |
Jan 11, 2022 | 0.3738 | 0.3900 | 0.3717 | 0.3817 | 520,884 | +0.01(+2.11%) |
Jan 10, 2022 | 0.3805 | 0.3805 | 0.3700 | 0.3738 | 492,954 | -0.01(-2.17%) |
Jan 07, 2022 | 0.3911 | 0.4100 | 0.3820 | 0.3821 | 470,291 | -0.01(-1.32%) |
Jan 06, 2022 | 0.4000 | 0.3965 | 0.3800 | 0.3872 | 435,649 | -0.01(-2.07%) |
Jan 05, 2022 | 0.4052 | 0.4199 | 0.3951 | 0.3954 | 564,941 | -0.01(-1.42%) |
Jan 04, 2022 | 0.4100 | 0.4307 | 0.3950 | 0.4011 | 526,478 | -0.01(-3.16%) |
Jan 03, 2022 | 0.3880 | 0.4332 | 0.3880 | 0.4142 | 905,533 | +0.03(+6.81%) |
Dec 31, 2021 | 0.3803 | 0.3900 | 0.3777 | 0.3878 | 1,602,622 | +0.01(+1.54%) |
Dec 30, 2021 | 0.3800 | 0.3869 | 0.3800 | 0.3819 | 1,181,338 | +0.00(+0.47%) |
Dec 29, 2021 | 0.3810 | 0.3948 | 0.3800 | 0.3801 | 1,165,591 | -0.01(-2.06%) |
Dec 28, 2021 | 0.3900 | 0.3999 | 0.3875 | 0.3881 | 1,645,962 | -0.00(-1.02%) |
Dec 27, 2021 | 0.4000 | 0.4036 | 0.3900 | 0.3921 | 1,350,711 | -0.01(-3.42%) |
Dec 23, 2021 | 0.4100 | 0.4150 | 0.4029 | 0.4060 | 698,637 | -0.01(-2.17%) |
Dec 22, 2021 | 0.4151 | 0.4200 | 0.4125 | 0.4150 | 403,165 | +0.00(+0.27%) |
Dec 21, 2021 | 0.4212 | 0.4270 | 0.4100 | 0.4139 | 777,095 | -0.01(-1.45%) |
Dec 20, 2021 | 0.4100 | 0.4299 | 0.3950 | 0.4200 | 1,743,422 | +0.00(+0.00%) |
Dec 17, 2021 | 0.4300 | 0.4364 | 0.4158 | 0.4200 | 308,167 | -0.01(-3.38%) |
Dec 16, 2021 | 0.4200 | 0.4499 | 0.4150 | 0.4347 | 547,626 | +0.01(+3.50%) |
Dec 15, 2021 | 0.4200 | 0.4260 | 0.4050 | 0.4200 | 423,348 | +0.01(+1.94%) |
Dec 14, 2021 | 0.4400 | 0.4419 | 0.4000 | 0.4120 | 1,696,350 | -0.03(-6.36%) |
Dec 13, 2021 | 0.4473 | 0.4750 | 0.4400 | 0.4400 | 354,904 | -0.02(-4.10%) |
Dec 10, 2021 | 0.4700 | 0.4851 | 0.4550 | 0.4588 | 588,851 | -0.01(-2.36%) |
Dec 09, 2021 | 0.4600 | 0.4900 | 0.4600 | 0.4699 | 908,534 | +0.01(+1.29%) |
Dec 08, 2021 | 0.4600 | 0.4774 | 0.4600 | 0.4639 | 280,461 | -0.00(-0.06%) |
Dec 07, 2021 | 0.4625 | 0.4757 | 0.4506 | 0.4642 | 764,005 | +0.00(+0.37%) |
Dec 06, 2021 | 0.4260 | 0.5100 | 0.4176 | 0.4625 | 1,719,560 | +0.04(+10.12%) |
Dec 03, 2021 | 0.4416 | 0.4416 | 0.4200 | 0.4200 | 894,036 | -0.03(-6.25%) |
Dec 02, 2021 | 0.4400 | 0.4480 | 0.4209 | 0.4480 | 733,102 | +0.02(+4.80%) |