Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.2925 | 0.2949 | 0.2610 | 0.2748 | 1,220,137 | -0.02(-5.24%) |
Feb 25, 2022 | 0.2570 | 0.2905 | 0.2500 | 0.2900 | 2,020,097 | +0.05(+20.83%) |
Feb 24, 2022 | 0.2205 | 0.2580 | 0.2030 | 0.2400 | 5,430,902 | +0.00(+0.25%) |
Feb 23, 2022 | 0.2770 | 0.2811 | 0.2230 | 0.2394 | 5,497,516 | -0.04(-14.80%) |
Feb 22, 2022 | 0.2950 | 0.3160 | 0.2700 | 0.2810 | 1,528,552 | -0.02(-5.39%) |
Feb 18, 2022 | 0.2970 | 0 | -0.00(-1.00%) | |||
Feb 17, 2022 | 0.3090 | 0.3198 | 0.2690 | 0.3000 | 3,515,356 | -0.02(-6.83%) |
Feb 16, 2022 | 0.3070 | 0.3274 | 0.3000 | 0.3220 | 1,323,704 | +0.01(+3.04%) |
Feb 15, 2022 | 0.3135 | 0.3200 | 0.3010 | 0.3125 | 736,369 | -0.00(-0.98%) |
Feb 14, 2022 | 0.3274 | 0.3274 | 0.3050 | 0.3156 | 882,672 | -0.00(-1.38%) |
Feb 11, 2022 | 0.3255 | 0.3485 | 0.3000 | 0.3200 | 1,652,881 | -0.01(-3.41%) |
Feb 10, 2022 | 0.3450 | 0.3500 | 0.3110 | 0.3313 | 1,361,296 | -0.01(-2.56%) |
Feb 09, 2022 | 0.3400 | 0.3500 | 0.3290 | 0.3400 | 1,219,858 | -0.00(-1.42%) |
Feb 08, 2022 | 0.3340 | 0.3560 | 0.3200 | 0.3449 | 1,089,541 | +0.00(+1.29%) |
Feb 07, 2022 | 0.3375 | 0.3590 | 0.3299 | 0.3405 | 1,160,184 | +0.01(+1.64%) |
Feb 04, 2022 | 0.3408 | 0.3461 | 0.3200 | 0.3350 | 777,236 | -0.01(-1.47%) |
Feb 03, 2022 | 0.3500 | 0.3400 | 770,722 | -0.02(-5.56%) | ||
Feb 02, 2022 | 0.3460 | 0.3600 | 0.3350 | 0.3600 | 952,428 | +0.02(+5.57%) |
Feb 01, 2022 | 0.3550 | 0.3600 | 0.3400 | 0.3410 | 651,549 | -0.01(-1.59%) |
Jan 31, 2022 | 0.3600 | 0.3700 | 0.3402 | 0.3465 | 1,427,455 | +0.01(+1.82%) |
Jan 28, 2022 | 0.3450 | 0.3700 | 0.3110 | 0.3403 | 1,676,409 | +0.00(+0.09%) |
Jan 27, 2022 | 0.3499 | 0.3600 | 0.3311 | 0.3400 | 844,274 | -0.00(-1.45%) |
Jan 26, 2022 | 0.3500 | 0.3670 | 0.3400 | 0.3450 | 729,534 | -0.00(-0.72%) |
Jan 25, 2022 | 0.3419 | 0.3536 | 0.3301 | 0.3475 | 652,891 | +0.00(+0.17%) |
Jan 24, 2022 | 0.3550 | 0.3660 | 0.3300 | 0.3469 | 2,329,935 | -0.00(-0.89%) |
Jan 21, 2022 | 0.3700 | 0.3749 | 0.3500 | 0.3500 | 1,483,159 | -0.02(-5.69%) |
Jan 20, 2022 | 0.3800 | 0.3950 | 0.3700 | 0.3711 | 756,223 | +0.00(+0.95%) |
Jan 19, 2022 | 0.3750 | 0.3810 | 0.3635 | 0.3676 | 871,671 | -0.01(-1.97%) |
Jan 18, 2022 | 0.3850 | 0.3990 | 0.3700 | 0.3750 | 849,619 | -0.01(-3.80%) |
Jan 14, 2022 | 0.3898 | 0 | +0.02(+4.17%) | |||
Jan 13, 2022 | 0.3799 | 0.3900 | 0.3700 | 0.3742 | 952,109 | -0.00(-0.93%) |
Jan 12, 2022 | 0.3860 | 0.3900 | 0.3700 | 0.3777 | 808,993 | -0.01(-2.02%) |
Jan 11, 2022 | 0.3965 | 0.4000 | 0.3800 | 0.3855 | 905,882 | -0.01(-2.77%) |
Jan 10, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3965 | 881,712 | +0.01(+1.67%) |
Jan 07, 2022 | 0.4100 | 0.4250 | 0.3610 | 0.3900 | 2,445,997 | -0.02(-4.88%) |
Jan 06, 2022 | 0.4099 | 0.4150 | 0.3900 | 0.4100 | 1,473,082 | +0.00(+0.94%) |
Jan 05, 2022 | 0.4500 | 0.4500 | 0.4040 | 0.4062 | 992,988 | -0.03(-7.13%) |
Jan 04, 2022 | 0.4300 | 0.4700 | 0.4028 | 0.4374 | 2,554,932 | +0.02(+3.72%) |
Jan 03, 2022 | 0.3730 | 0.4300 | 0.3700 | 0.4217 | 3,660,946 | +0.06(+17.76%) |
Dec 31, 2021 | 0.3535 | 0.3790 | 0.3301 | 0.3581 | 1,726,559 | +0.01(+1.44%) |
Dec 30, 2021 | 0.3450 | 0.3580 | 0.3391 | 0.3530 | 1,956,390 | +0.02(+4.75%) |
Dec 29, 2021 | 0.3220 | 0.3449 | 0.3130 | 0.3370 | 1,170,393 | +0.03(+8.36%) |
Dec 28, 2021 | 0.3100 | 0.3250 | 0.3051 | 0.3110 | 873,295 | -0.00(-1.27%) |
Dec 27, 2021 | 0.3275 | 0.3300 | 0.3100 | 0.3150 | 1,429,204 | -0.02(-4.55%) |
Dec 23, 2021 | 0.3200 | 0.3335 | 0.3087 | 0.3300 | 900,906 | +0.00(+0.00%) |
Dec 22, 2021 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 543,523 | +0.00(+1.38%) |
Dec 21, 2021 | 0.3002 | 0.3350 | 0.3002 | 0.3255 | 734,048 | +0.00(+0.68%) |
Dec 20, 2021 | 0.3070 | 0.3297 | 0.3000 | 0.3233 | 1,208,901 | -0.00(-0.52%) |
Dec 17, 2021 | 0.3151 | 0.3400 | 0.3010 | 0.3250 | 978,906 | +0.00(+1.47%) |
Dec 16, 2021 | 0.3094 | 0.3500 | 0.3000 | 0.3203 | 933,659 | +0.02(+6.77%) |
Dec 15, 2021 | 0.3102 | 0.3147 | 0.3000 | 0.3000 | 1,152,375 | -0.01(-3.29%) |
Dec 14, 2021 | 0.3100 | 0.3199 | 0.3025 | 0.3102 | 686,145 | +0.01(+2.17%) |
Dec 13, 2021 | 0.3400 | 0.3400 | 0.3036 | 0.3036 | 1,250,272 | -0.02(-7.30%) |
Dec 10, 2021 | 0.3450 | 0.3450 | 0.3011 | 0.3275 | 2,303,338 | -0.00(-1.33%) |
Dec 09, 2021 | 0.3260 | 0.3513 | 0.3260 | 0.3319 | 927,469 | +0.01(+2.22%) |
Dec 08, 2021 | 0.3225 | 0.3388 | 0.3150 | 0.3247 | 825,457 | +0.01(+1.82%) |
Dec 07, 2021 | 0.3050 | 0.3200 | 0.3050 | 0.3189 | 1,197,999 | +0.01(+2.31%) |
Dec 06, 2021 | 0.3300 | 0.3799 | 0.3000 | 0.3117 | 1,387,898 | -0.02(-5.97%) |
Dec 03, 2021 | 0.3300 | 0.3550 | 0.2900 | 0.3315 | 2,053,559 | -0.01(-2.50%) |
Dec 02, 2021 | 0.3505 | 0.3600 | 0.3170 | 0.3400 | 2,226,814 | -0.01(-3.00%) |