Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4600 | 0.4720 | 0.4466 | 0.4630 | 191,984 | +0.01(+2.14%) |
Feb 25, 2022 | 0.4387 | 0.4600 | 0.4500 | 0.4533 | 285,597 | +0.01(+3.42%) |
Feb 24, 2022 | 0.3902 | 0.4451 | 0.3900 | 0.4383 | 680,557 | +0.01(+3.30%) |
Feb 23, 2022 | 0.4400 | 0.4498 | 0.4140 | 0.4243 | 328,132 | -0.01(-1.33%) |
Feb 22, 2022 | 0.4558 | 0.4779 | 0.4300 | 0.4300 | 552,672 | -0.04(-8.51%) |
Feb 18, 2022 | 0.4700 | 0 | -0.03(-5.66%) | |||
Feb 17, 2022 | 0.5200 | 0.5351 | 0.4950 | 0.4982 | 936,016 | -0.03(-5.09%) |
Feb 16, 2022 | 0.5100 | 0.6200 | 0.5001 | 0.5249 | 4,860,997 | +0.03(+7.10%) |
Feb 15, 2022 | 0.4602 | 0.4986 | 0.4600 | 0.4901 | 499,872 | +0.03(+5.85%) |
Feb 14, 2022 | 0.4627 | 0.4780 | 0.4602 | 0.4630 | 164,654 | -0.00(-0.32%) |
Feb 11, 2022 | 0.4759 | 0.5040 | 0.4600 | 0.4645 | 401,308 | -0.01(-2.40%) |
Feb 10, 2022 | 0.4697 | 0.5097 | 0.4506 | 0.4759 | 935,740 | +0.01(+1.23%) |
Feb 09, 2022 | 0.4413 | 0.4867 | 0.4413 | 0.4701 | 411,573 | +0.02(+3.32%) |
Feb 08, 2022 | 0.4400 | 0.4899 | 0.4301 | 0.4550 | 592,504 | +0.02(+5.40%) |
Feb 07, 2022 | 0.4361 | 0.4432 | 0.4022 | 0.4317 | 242,047 | +0.01(+2.93%) |
Feb 04, 2022 | 0.3800 | 0.4399 | 0.3800 | 0.4194 | 452,604 | +0.03(+7.51%) |
Feb 03, 2022 | 0.4100 | 0.4200 | 0.3822 | 0.3901 | 340,976 | -0.03(-6.59%) |
Feb 02, 2022 | 0.4400 | 0.4400 | 0.4062 | 0.4176 | 631,714 | -0.02(-4.42%) |
Feb 01, 2022 | 0.4376 | 0.4487 | 0.4201 | 0.4369 | 300,558 | +0.01(+1.60%) |
Jan 31, 2022 | 0.3800 | 0.4398 | 0.4300 | 1,606,077 | +0.04(+10.12%) | |
Jan 28, 2022 | 0.3600 | 0.3989 | 0.3588 | 0.3905 | 597,039 | +0.03(+8.93%) |
Jan 27, 2022 | 0.4000 | 0.4350 | 0.3550 | 0.3585 | 703,299 | -0.03(-7.94%) |
Jan 26, 2022 | 0.4056 | 0.4400 | 0.3801 | 0.3894 | 1,442,541 | -0.01(-2.80%) |
Jan 25, 2022 | 0.3898 | 0.4199 | 0.3898 | 0.4006 | 371,016 | -0.00(-0.60%) |
Jan 24, 2022 | 0.4100 | 0.4100 | 0.3800 | 0.4030 | 1,506,815 | -0.02(-5.44%) |
Jan 21, 2022 | 0.4300 | 0.4392 | 0.4200 | 0.4262 | 677,780 | -0.01(-2.00%) |
Jan 20, 2022 | 0.4347 | 0.4700 | 0.4301 | 0.4349 | 444,493 | -0.01(-1.16%) |
Jan 19, 2022 | 0.4400 | 0.4500 | 0.4240 | 0.4400 | 535,382 | -0.01(-2.65%) |
Jan 18, 2022 | 0.4600 | 0.4749 | 0.4418 | 0.4520 | 633,868 | -0.01(-2.16%) |
Jan 14, 2022 | 0.4620 | 0 | -0.01(-2.61%) | |||
Jan 13, 2022 | 0.4927 | 0.4999 | 0.4700 | 0.4744 | 558,247 | -0.02(-4.68%) |
Jan 12, 2022 | 0.5018 | 0.5268 | 0.4833 | 0.4977 | 308,685 | +0.00(+0.16%) |
Jan 11, 2022 | 0.4800 | 0.5036 | 0.4712 | 0.4969 | 501,529 | +0.02(+4.11%) |
Jan 10, 2022 | 0.4900 | 0.4950 | 0.4512 | 0.4773 | 847,755 | -0.01(-2.27%) |
Jan 07, 2022 | 0.4888 | 0.5081 | 0.4803 | 0.4884 | 388,109 | -0.01(-1.33%) |
Jan 06, 2022 | 0.5056 | 0.5150 | 0.4800 | 0.4950 | 776,779 | -0.02(-3.88%) |
Jan 05, 2022 | 0.5400 | 0.5450 | 0.5030 | 0.5150 | 444,620 | -0.03(-5.50%) |
Jan 04, 2022 | 0.5510 | 0.5699 | 0.5400 | 0.5450 | 355,217 | -0.02(-2.68%) |
Jan 03, 2022 | 0.5300 | 0.5600 | 0.5265 | 0.5600 | 707,065 | +0.03(+5.66%) |
Dec 31, 2021 | 0.5400 | 0.5500 | 0.5212 | 0.5300 | 1,078,039 | -0.02(-3.64%) |
Dec 30, 2021 | 0.5200 | 0.5594 | 0.5000 | 0.5500 | 2,310,369 | +0.04(+7.84%) |
Dec 29, 2021 | 0.4800 | 0.5150 | 0.4633 | 0.5100 | 1,627,065 | +0.02(+3.93%) |
Dec 28, 2021 | 0.5100 | 0.5150 | 0.4800 | 0.4907 | 1,395,935 | -0.02(-4.38%) |
Dec 27, 2021 | 0.5130 | 0.5301 | 0.5122 | 0.5132 | 861,705 | -0.02(-3.19%) |
Dec 23, 2021 | 0.5200 | 0.5317 | 0.5100 | 0.5301 | 639,461 | +0.01(+2.18%) |
Dec 22, 2021 | 0.5125 | 0.5490 | 0.5100 | 0.5188 | 1,782,144 | +0.00(+0.02%) |
Dec 21, 2021 | 0.5050 | 0.5250 | 0.5050 | 0.5187 | 611,368 | -0.01(-1.76%) |
Dec 20, 2021 | 0.5100 | 0.5300 | 0.4900 | 0.5280 | 613,302 | +0.00(+0.57%) |
Dec 17, 2021 | 0.5000 | 0.5291 | 0.4898 | 0.5250 | 576,545 | +0.02(+3.47%) |
Dec 16, 2021 | 0.5382 | 0.5447 | 0.5010 | 0.5074 | 480,535 | -0.01(-2.42%) |
Dec 15, 2021 | 0.5200 | 0.5500 | 0.4900 | 0.5200 | 1,165,791 | -0.01(-0.99%) |
Dec 14, 2021 | 0.5337 | 0.5476 | 0.5101 | 0.5252 | 708,077 | -0.02(-3.15%) |
Dec 13, 2021 | 0.5800 | 0.5772 | 0.5400 | 0.5423 | 629,756 | -0.03(-5.37%) |
Dec 10, 2021 | 0.5800 | 0.5994 | 0.5656 | 0.5731 | 428,423 | -0.01(-1.48%) |
Dec 09, 2021 | 0.6500 | 0.6500 | 0.5815 | 0.5817 | 695,094 | -0.05(-7.81%) |
Dec 08, 2021 | 0.5577 | 0.6397 | 0.5547 | 0.6310 | 1,174,661 | +0.07(+12.06%) |
Dec 07, 2021 | 0.5600 | 0.5804 | 0.5600 | 0.5631 | 883,342 | +0.00(+0.57%) |
Dec 06, 2021 | 0.5300 | 0.5500 | 0.5026 | 0.5599 | 1,049,012 | +0.02(+4.56%) |
Dec 03, 2021 | 0.5700 | 0.5998 | 0.5200 | 0.5355 | 1,533,269 | -0.03(-4.66%) |
Dec 02, 2021 | 0.6000 | 0.6100 | 0.5505 | 0.5617 | 963,939 | -0.02(-3.50%) |