Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4291 | 0.4800 | 0.4236 | 0.4704 | 423,494 | +0.03(+7.32%) |
Feb 25, 2022 | 0.4300 | 0.4577 | 0.4304 | 0.4383 | 126,545 | +0.01(+2.77%) |
Feb 24, 2022 | 0.3997 | 0.4487 | 0.3650 | 0.4265 | 551,706 | -0.01(-1.32%) |
Feb 23, 2022 | 0.4770 | 0.4770 | 0.4170 | 0.4322 | 98,380 | +0.00(+0.51%) |
Feb 22, 2022 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 243,934 | -0.04(-7.57%) |
Feb 18, 2022 | 0.4652 | 0 | -0.02(-4.08%) | |||
Feb 17, 2022 | 0.5100 | 0.5270 | 0.4850 | 0.4850 | 87,130 | -0.03(-4.90%) |
Feb 16, 2022 | 0.5144 | 0.5216 | 0.4953 | 0.5100 | 88,963 | -0.00(-0.31%) |
Feb 15, 2022 | 0.5050 | 0.5300 | 0.4800 | 0.5116 | 192,599 | +0.03(+7.28%) |
Feb 14, 2022 | 0.5311 | 0.5438 | 0.4661 | 0.4769 | 129,864 | -0.04(-8.15%) |
Feb 11, 2022 | 0.5954 | 0.5954 | 0.5010 | 0.5192 | 248,694 | -0.03(-4.96%) |
Feb 10, 2022 | 0.5600 | 0.6021 | 0.5270 | 0.5463 | 157,683 | -0.01(-2.46%) |
Feb 09, 2022 | 0.5130 | 0.5601 | 0.4930 | 0.5601 | 450,517 | +0.05(+10.08%) |
Feb 08, 2022 | 0.4917 | 0.5172 | 0.4793 | 0.5088 | 126,733 | +0.01(+1.76%) |
Feb 07, 2022 | 0.5000 | 0.5283 | 0.4880 | 0.5000 | 641,021 | +0.03(+5.26%) |
Feb 04, 2022 | 0.4599 | 0.4810 | 0.4280 | 0.4750 | 152,421 | +0.04(+9.50%) |
Feb 03, 2022 | 0.4537 | 0.4338 | 92,623 | -0.02(-3.43%) | ||
Feb 02, 2022 | 0.4872 | 0.4872 | 0.4401 | 0.4492 | 149,804 | -0.03(-7.17%) |
Feb 01, 2022 | 0.4740 | 0.5023 | 0.4580 | 0.4839 | 341,773 | +0.04(+8.09%) |
Jan 31, 2022 | 0.4511 | 0.4780 | 0.4380 | 0.4477 | 451,725 | +0.00(+1.04%) |
Jan 28, 2022 | 0.4190 | 0.4724 | 0.4070 | 0.4431 | 538,324 | +0.02(+5.50%) |
Jan 27, 2022 | 0.4750 | 0.4987 | 0.4122 | 0.4200 | 1,327,383 | -0.09(-17.74%) |
Jan 26, 2022 | 0.5089 | 0.5534 | 0.4987 | 0.5106 | 226,309 | +0.00(+0.45%) |
Jan 25, 2022 | 0.5149 | 0.5302 | 0.5000 | 0.5083 | 233,761 | -0.01(-1.30%) |
Jan 24, 2022 | 0.5000 | 0.5200 | 0.4500 | 0.5150 | 829,907 | -0.02(-3.67%) |
Jan 21, 2022 | 0.5500 | 0.6000 | 0.5252 | 0.5346 | 869,789 | -0.07(-11.64%) |
Jan 20, 2022 | 0.5600 | 0.6376 | 0.5600 | 0.6050 | 238,709 | +0.04(+6.61%) |
Jan 19, 2022 | 0.6000 | 0.6176 | 0.5675 | 0.5675 | 109,044 | -0.03(-5.42%) |
Jan 18, 2022 | 0.6100 | 0.6200 | 0.5850 | 0.6000 | 182,643 | -0.02(-3.05%) |
Jan 14, 2022 | 0.6189 | 0 | -0.01(-0.88%) | |||
Jan 13, 2022 | 0.6441 | 0.6676 | 0.6071 | 0.6244 | 100,453 | -0.02(-2.44%) |
Jan 12, 2022 | 0.6599 | 0.6720 | 0.6383 | 0.6400 | 268,730 | +0.03(+4.37%) |
Jan 11, 2022 | 0.5700 | 0.6214 | 0.5700 | 0.6132 | 252,587 | +0.04(+7.58%) |
Jan 10, 2022 | 0.5500 | 0.6020 | 0.5500 | 0.5700 | 181,831 | -0.02(-3.93%) |
Jan 07, 2022 | 0.6005 | 0.6010 | 0.5706 | 0.5933 | 181,632 | +0.01(+2.29%) |
Jan 06, 2022 | 0.5750 | 0.5903 | 0.5750 | 0.5800 | 386,521 | +0.00(+0.24%) |
Jan 05, 2022 | 0.6175 | 0.6340 | 0.5642 | 0.5786 | 525,332 | -0.04(-7.10%) |
Jan 04, 2022 | 0.6300 | 0.6620 | 0.6092 | 0.6228 | 185,536 | +0.00(+0.44%) |
Jan 03, 2022 | 0.6100 | 0.6675 | 0.6075 | 0.6201 | 260,609 | -0.00(-0.77%) |
Dec 31, 2021 | 0.6300 | 0.6600 | 0.6100 | 0.6249 | 438,525 | -0.01(-1.44%) |
Dec 30, 2021 | 0.6695 | 0.6695 | 0.6340 | 0.6340 | 309,787 | -0.02(-2.46%) |
Dec 29, 2021 | 0.6417 | 0.6768 | 0.6250 | 0.6500 | 694,820 | -0.04(-5.80%) |
Dec 28, 2021 | 0.7050 | 0.7400 | 0.6100 | 0.6900 | 575,556 | -0.02(-2.13%) |
Dec 27, 2021 | 0.7185 | 0.7425 | 0.6710 | 0.7050 | 228,714 | -0.02(-2.96%) |
Dec 23, 2021 | 0.6415 | 0.7300 | 0.6415 | 0.7265 | 210,113 | +0.07(+9.84%) |
Dec 22, 2021 | 0.6562 | 0.6861 | 0.6292 | 0.6614 | 235,861 | +0.00(+0.06%) |
Dec 21, 2021 | 0.6645 | 0.6938 | 0.6415 | 0.6610 | 231,949 | +0.04(+7.08%) |
Dec 20, 2021 | 0.6100 | 0.6370 | 0.5915 | 0.6173 | 390,967 | +0.01(+1.71%) |
Dec 17, 2021 | 0.6656 | 0.7112 | 0.6050 | 0.6069 | 378,332 | -0.08(-12.12%) |
Dec 16, 2021 | 0.7230 | 0.7400 | 0.6773 | 0.6906 | 194,924 | -0.04(-5.49%) |
Dec 15, 2021 | 0.7230 | 0.7447 | 0.6450 | 0.7307 | 548,596 | +0.05(+6.61%) |
Dec 14, 2021 | 0.6400 | 0.7017 | 0.6400 | 0.6854 | 650,310 | -0.01(-1.14%) |
Dec 13, 2021 | 0.7073 | 0.7242 | 0.6722 | 0.6933 | 703,266 | -0.04(-5.54%) |
Dec 10, 2021 | 0.7770 | 0.7770 | 0.7034 | 0.7340 | 328,683 | +0.01(+0.92%) |
Dec 09, 2021 | 0.7670 | 0.7778 | 0.7196 | 0.7273 | 313,004 | -0.05(-6.90%) |
Dec 08, 2021 | 0.7809 | 0.8004 | 0.7588 | 0.7812 | 895,096 | -0.00(-0.12%) |
Dec 07, 2021 | 0.7472 | 0.8261 | 0.7472 | 0.7821 | 749,989 | +0.05(+6.48%) |
Dec 06, 2021 | 0.7325 | 0.7610 | 0.6760 | 0.7345 | 716,355 | -0.03(-3.58%) |
Dec 03, 2021 | 0.8000 | 0.8360 | 0.7400 | 0.7618 | 1,940,143 | -0.08(-9.79%) |
Dec 02, 2021 | 0.8240 | 0.9029 | 0.8025 | 0.8445 | 928,130 | -0.03(-2.95%) |