Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4592 | 0.4990 | 0.4505 | 0.4965 | 1,355,254 | +0.03(+5.64%) |
Feb 25, 2022 | 0.4463 | 0.4860 | 0.4301 | 0.4700 | 1,797,300 | +0.01(+2.51%) |
Feb 24, 2022 | 0.3942 | 0.4670 | 0.4000 | 0.4585 | 999,433 | +0.02(+5.72%) |
Feb 23, 2022 | 0.4387 | 0.4474 | 0.4212 | 0.4337 | 642,774 | -0.01(-1.43%) |
Feb 22, 2022 | 0.4150 | 0.4475 | 0.4123 | 0.4400 | 1,554,471 | -0.01(-1.59%) |
Feb 18, 2022 | 0.4471 | 0 | -0.02(-3.25%) | |||
Feb 17, 2022 | 0.4700 | 0.5000 | 0.4441 | 0.4621 | 1,112,115 | -0.00(-0.26%) |
Feb 16, 2022 | 0.4625 | 0.4885 | 0.4605 | 0.4633 | 641,681 | -0.01(-2.77%) |
Feb 15, 2022 | 0.4700 | 0.4888 | 0.4601 | 0.4765 | 770,020 | +0.02(+3.84%) |
Feb 14, 2022 | 0.4600 | 0.4790 | 0.4450 | 0.4589 | 888,281 | -0.01(-1.25%) |
Feb 11, 2022 | 0.4899 | 0.5050 | 0.4462 | 0.4647 | 4,245,281 | -0.00(-0.49%) |
Feb 10, 2022 | 0.4853 | 0.5188 | 0.4650 | 0.4670 | 2,315,659 | -0.03(-6.58%) |
Feb 09, 2022 | 0.5100 | 0.5280 | 0.4801 | 0.4999 | 1,978,546 | -0.01(-1.11%) |
Feb 08, 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5055 | 712,033 | -0.01(-2.02%) |
Feb 07, 2022 | 0.4900 | 0.5199 | 0.4900 | 0.5159 | 947,605 | +0.01(+2.56%) |
Feb 04, 2022 | 0.4867 | 0.5233 | 0.4795 | 0.5030 | 1,314,126 | +0.03(+5.54%) |
Feb 03, 2022 | 0.5100 | 0.4660 | 0.4766 | 1,599,003 | -0.04(-8.20%) | |
Feb 02, 2022 | 0.5800 | 0.5800 | 0.5091 | 0.5192 | 2,328,196 | -0.06(-9.67%) |
Feb 01, 2022 | 0.5600 | 0.6100 | 0.5360 | 0.5748 | 6,018,419 | +0.02(+4.45%) |
Jan 31, 2022 | 0.5168 | 0.5503 | 3,165,106 | +0.03(+6.15%) | ||
Jan 28, 2022 | 0.4953 | 0.5347 | 0.4816 | 0.5184 | 861,182 | +0.01(+2.17%) |
Jan 27, 2022 | 0.4800 | 0.5250 | 0.4623 | 0.5074 | 2,486,684 | +0.03(+5.64%) |
Jan 26, 2022 | 0.5100 | 0.5293 | 0.4708 | 0.4803 | 1,318,713 | -0.02(-3.69%) |
Jan 25, 2022 | 0.4700 | 0.5081 | 0.4706 | 0.4987 | 902,231 | -0.01(-2.27%) |
Jan 24, 2022 | 0.4700 | 0.5174 | 0.4352 | 0.5103 | 2,707,118 | +0.02(+3.74%) |
Jan 21, 2022 | 0.5400 | 0.5488 | 0.4610 | 0.4919 | 2,689,819 | -0.06(-11.58%) |
Jan 20, 2022 | 0.5200 | 0.6565 | 0.5200 | 0.5563 | 7,526,929 | +0.03(+6.31%) |
Jan 19, 2022 | 0.5400 | 0.5590 | 0.5100 | 0.5233 | 2,701,343 | -0.02(-2.98%) |
Jan 18, 2022 | 0.5600 | 0.5830 | 0.5331 | 0.5394 | 1,379,279 | -0.02(-4.16%) |
Jan 14, 2022 | 0.5628 | 0 | +0.03(+4.69%) | |||
Jan 13, 2022 | 0.5624 | 0.5688 | 0.5276 | 0.5376 | 1,415,573 | -0.01(-2.36%) |
Jan 12, 2022 | 0.5601 | 0.5800 | 0.5459 | 0.5506 | 1,354,354 | -0.02(-3.40%) |
Jan 11, 2022 | 0.5200 | 0.5800 | 0.5232 | 0.5700 | 1,670,875 | +0.03(+6.42%) |
Jan 10, 2022 | 0.5900 | 0.5900 | 0.5111 | 0.5356 | 3,510,471 | -0.05(-9.24%) |
Jan 07, 2022 | 0.5861 | 0.6200 | 0.5689 | 0.5901 | 1,067,735 | -0.00(-0.49%) |
Jan 06, 2022 | 0.6175 | 0.6320 | 0.5800 | 0.5930 | 1,364,203 | -0.03(-4.52%) |
Jan 05, 2022 | 0.6700 | 0.6799 | 0.6210 | 0.6211 | 1,345,184 | -0.06(-9.45%) |
Jan 04, 2022 | 0.7100 | 0.7100 | 0.6400 | 0.6859 | 2,925,053 | -0.01(-2.01%) |
Jan 03, 2022 | 0.6774 | 0.7100 | 0.6521 | 0.7000 | 1,847,525 | +0.03(+3.83%) |
Dec 31, 2021 | 0.6344 | 0.7450 | 0.6344 | 0.6742 | 5,543,857 | +0.03(+5.29%) |
Dec 30, 2021 | 0.6200 | 0.6797 | 0.6200 | 0.6403 | 3,557,171 | +0.01(+2.20%) |
Dec 29, 2021 | 0.6300 | 0.6750 | 0.6051 | 0.6265 | 5,624,869 | -0.02(-3.69%) |
Dec 28, 2021 | 0.6551 | 0.6630 | 0.6040 | 0.6505 | 4,621,772 | -0.07(-9.12%) |
Dec 27, 2021 | 0.8361 | 0.8397 | 0.6341 | 0.7158 | 20,096,354 | -0.11(-13.83%) |
Dec 23, 2021 | 0.9103 | 0.9152 | 0.8200 | 0.8307 | 8,214,985 | -0.08(-8.72%) |
Dec 22, 2021 | 0.9744 | 1.010 | 0.9056 | 0.9101 | 5,820,333 | -0.09(-9.15%) |
Dec 21, 2021 | 1.010 | 1.060 | 0.9300 | 1.002 | 6,714,076 | -0.04(-3.67%) |
Dec 20, 2021 | 1.360 | 1.360 | 0.9290 | 1.040 | 33,641,300 | -0.32(-23.53%) |
Dec 17, 2021 | 1.610 | 1.730 | 1.250 | 1.360 | 12,997,396 | -0.29(-17.58%) |
Dec 16, 2021 | 1.430 | 1.725 | 1.410 | 1.650 | 10,612,390 | +0.19(+13.01%) |
Dec 15, 2021 | 1.230 | 1.500 | 1.190 | 1.460 | 9,397,271 | +0.23(+18.70%) |
Dec 14, 2021 | 1.330 | 1.400 | 1.210 | 1.230 | 2,120,315 | -0.12(-8.89%) |
Dec 13, 2021 | 1.380 | 1.428 | 1.320 | 1.350 | 435,278 | -0.05(-3.57%) |
Dec 10, 2021 | 1.300 | 1.430 | 1.300 | 1.400 | 1,902,894 | +0.11(+8.53%) |
Dec 09, 2021 | 1.340 | 1.380 | 1.285 | 1.290 | 639,369 | -0.08(-5.84%) |
Dec 08, 2021 | 1.360 | 1.410 | 1.350 | 1.370 | 1,200,017 | +0.00(+0.00%) |
Dec 07, 2021 | 1.350 | 1.390 | 1.340 | 1.370 | 967,764 | +0.02(+1.48%) |
Dec 06, 2021 | 1.230 | 1.440 | 1.220 | 1.350 | 1,970,262 | +0.09(+7.14%) |
Dec 03, 2021 | 1.290 | 1.325 | 1.250 | 1.260 | 914,184 | -0.03(-2.33%) |
Dec 02, 2021 | 1.170 | 1.310 | 1.170 | 1.290 | 898,556 | +0.12(+10.26%) |