Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.2680 | 0.2680 | 0.2200 | 0.2351 | 1,444,982 | -0.01(-5.96%) |
Feb 25, 2022 | 0.2700 | 0.2581 | 0.2400 | 0.2500 | 174,469 | -0.01(-2.00%) |
Feb 24, 2022 | 0.2295 | 0.2695 | 0.2020 | 0.2551 | 334,868 | -0.01(-3.00%) |
Feb 23, 2022 | 0.2849 | 0.2849 | 0.2600 | 0.2630 | 335,573 | -0.02(-7.30%) |
Feb 22, 2022 | 0.3000 | 0.3000 | 0.2635 | 0.2837 | 429,714 | -0.00(-1.49%) |
Feb 18, 2022 | 0.2880 | 0 | -0.02(-7.04%) | |||
Feb 17, 2022 | 0.3100 | 0.3200 | 0.2930 | 0.3098 | 458,833 | +0.00(+0.03%) |
Feb 16, 2022 | 0.3000 | 0.3238 | 0.2903 | 0.3097 | 476,812 | +0.02(+6.76%) |
Feb 15, 2022 | 0.3099 | 0.3100 | 0.2892 | 0.2901 | 265,391 | +0.00(+1.43%) |
Feb 14, 2022 | 0.3255 | 0.3255 | 0.2801 | 0.2860 | 396,300 | -0.02(-6.60%) |
Feb 11, 2022 | 0.3399 | 0.3399 | 0.3021 | 0.3062 | 341,583 | -0.01(-4.28%) |
Feb 10, 2022 | 0.3295 | 0.3295 | 0.3083 | 0.3199 | 270,435 | -0.00(-0.06%) |
Feb 09, 2022 | 0.3300 | 0.3350 | 0.3051 | 0.3201 | 542,067 | +0.01(+3.22%) |
Feb 08, 2022 | 0.3100 | 0.3302 | 0.2950 | 0.3101 | 625,488 | -0.01(-3.03%) |
Feb 07, 2022 | 0.3500 | 0.3844 | 0.3000 | 0.3198 | 729,534 | -0.02(-5.38%) |
Feb 04, 2022 | 0.3198 | 0.3699 | 0.3106 | 0.3380 | 420,163 | +0.03(+10.82%) |
Feb 03, 2022 | 0.3300 | 0.3030 | 0.3050 | 270,046 | -0.03(-10.19%) | |
Feb 02, 2022 | 0.3596 | 0.3596 | 0.3359 | 0.3396 | 105,056 | -0.00(-0.85%) |
Feb 01, 2022 | 0.3500 | 0.3700 | 0.3312 | 0.3425 | 328,572 | -0.01(-2.14%) |
Jan 31, 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 199,397 | +0.03(+11.11%) |
Jan 28, 2022 | 0.3160 | 0.3640 | 0.2916 | 0.3150 | 650,918 | -0.00(-0.32%) |
Jan 27, 2022 | 0.3342 | 0.3342 | 0.3160 | 0.3160 | 129,006 | -0.00(-1.25%) |
Jan 26, 2022 | 0.3400 | 0.3400 | 0.3172 | 0.3200 | 320,734 | -0.01(-1.75%) |
Jan 25, 2022 | 0.3292 | 0.3343 | 0.3045 | 0.3257 | 195,228 | -0.00(-1.30%) |
Jan 24, 2022 | 0.3500 | 0.3613 | 0.3000 | 0.3300 | 645,158 | -0.03(-9.09%) |
Jan 21, 2022 | 0.3787 | 0.3800 | 0.3510 | 0.3630 | 227,790 | -0.01(-1.89%) |
Jan 20, 2022 | 0.3862 | 0.3862 | 0.3700 | 0.3700 | 384,853 | +0.00(+0.00%) |
Jan 19, 2022 | 0.3600 | 0.3801 | 0.3500 | 0.3700 | 383,413 | +0.02(+4.23%) |
Jan 18, 2022 | 0.4100 | 0.4135 | 0.3533 | 0.3550 | 791,924 | -0.06(-13.69%) |
Jan 14, 2022 | 0.4113 | 0 | +0.01(+1.26%) | |||
Jan 13, 2022 | 0.4500 | 0.4960 | 0.4011 | 0.4062 | 1,103,937 | -0.05(-11.39%) |
Jan 12, 2022 | 0.4700 | 0.4888 | 0.4400 | 0.4584 | 410,900 | +0.00(+0.97%) |
Jan 11, 2022 | 0.4500 | 0.4790 | 0.4401 | 0.4540 | 335,919 | +0.02(+4.85%) |
Jan 10, 2022 | 0.4900 | 0.4899 | 0.4300 | 0.4330 | 685,052 | -0.05(-10.22%) |
Jan 07, 2022 | 0.4800 | 0.5030 | 0.4800 | 0.4823 | 458,383 | +0.00(+0.48%) |
Jan 06, 2022 | 0.5010 | 0.5190 | 0.4561 | 0.4800 | 736,699 | -0.04(-6.80%) |
Jan 05, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5150 | 783,609 | -0.04(-7.49%) |
Jan 04, 2022 | 0.5500 | 0.5650 | 0.5320 | 0.5567 | 965,396 | -0.02(-2.84%) |
Jan 03, 2022 | 0.6100 | 0.6400 | 0.5500 | 0.5730 | 1,897,743 | -0.04(-6.72%) |
Dec 31, 2021 | 0.6300 | 0.7094 | 0.5900 | 0.6143 | 2,063,555 | -0.09(-12.24%) |
Dec 30, 2021 | 0.6072 | 0.7639 | 0.5900 | 0.7000 | 23,331,828 | +0.17(+32.08%) |
Dec 29, 2021 | 0.5113 | 0.7091 | 0.4980 | 0.5300 | 9,680,231 | +0.03(+6.47%) |
Dec 28, 2021 | 0.5350 | 0.5350 | 0.4850 | 0.4978 | 348,443 | -0.03(-5.09%) |
Dec 27, 2021 | 0.5400 | 0.5400 | 0.5100 | 0.5245 | 358,547 | -0.02(-2.87%) |
Dec 23, 2021 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 598,747 | +0.00(+0.00%) |
Dec 22, 2021 | 0.5292 | 0.5600 | 0.5200 | 0.5400 | 673,673 | +0.01(+2.04%) |
Dec 21, 2021 | 0.5200 | 0.5500 | 0.5000 | 0.5292 | 1,324,743 | +0.03(+5.54%) |
Dec 20, 2021 | 0.5999 | 0.6388 | 0.4769 | 0.5014 | 9,407,323 | +0.00(+0.28%) |
Dec 17, 2021 | 0.5100 | 0.6800 | 0.4700 | 0.5000 | 3,736,035 | -0.04(-7.41%) |
Dec 16, 2021 | 0.5500 | 0.5600 | 0.4818 | 0.5400 | 1,400,247 | +0.06(+11.78%) |
Dec 15, 2021 | 0.5200 | 0.5220 | 0.4400 | 0.4831 | 756,830 | -0.06(-10.37%) |
Dec 14, 2021 | 0.5624 | 0.5624 | 0.5200 | 0.5390 | 510,228 | -0.04(-7.04%) |
Dec 13, 2021 | 0.6178 | 0.6400 | 0.5550 | 0.5798 | 494,021 | -0.04(-6.42%) |
Dec 10, 2021 | 0.6300 | 0.6500 | 0.5997 | 0.6196 | 970,260 | +0.01(+1.56%) |
Dec 09, 2021 | 0.6700 | 0.6700 | 0.6010 | 0.6101 | 969,808 | -0.04(-6.14%) |
Dec 08, 2021 | 0.6600 | 0.7000 | 0.5621 | 0.6500 | 7,870,168 | +0.11(+19.90%) |
Dec 07, 2021 | 0.6300 | 0.6300 | 0.5200 | 0.5421 | 1,241,455 | -0.06(-9.44%) |
Dec 06, 2021 | 0.5492 | 0.6200 | 0.5492 | 0.5986 | 1,088,282 | +0.01(+2.34%) |
Dec 03, 2021 | 0.6349 | 0.6590 | 0.5200 | 0.5849 | 2,700,997 | -0.08(-11.38%) |
Dec 02, 2021 | 0.7300 | 0.9800 | 0.6403 | 0.6600 | 10,523,996 | -0.01(-1.68%) |