Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.6488 | 0.7070 | 0.5700 | 0.6630 | 532,546 | +0.00(+0.45%) |
Feb 25, 2022 | 0.5764 | 0.6705 | 0.5764 | 0.6600 | 1,348,498 | +0.07(+11.86%) |
Feb 24, 2022 | 0.6099 | 0.6356 | 0.5641 | 0.5900 | 357,374 | +0.00(+0.19%) |
Feb 23, 2022 | 0.5700 | 0.6047 | 0.5563 | 0.5889 | 465,107 | +0.02(+2.65%) |
Feb 22, 2022 | 0.5840 | 0.6097 | 0.5718 | 0.5737 | 154,107 | +0.00(+0.65%) |
Feb 18, 2022 | 0.5700 | 0 | -0.01(-0.90%) | |||
Feb 17, 2022 | 0.5840 | 0.6098 | 0.5671 | 0.5752 | 415,064 | +0.04(+6.52%) |
Feb 16, 2022 | 0.5413 | 0.5531 | 0.5267 | 0.5400 | 119,286 | +0.01(+2.25%) |
Feb 15, 2022 | 0.5600 | 0.5600 | 0.5281 | 0.5281 | 106,276 | -0.01(-1.77%) |
Feb 14, 2022 | 0.5684 | 0.5990 | 0.5207 | 0.5376 | 137,440 | +0.00(+0.30%) |
Feb 11, 2022 | 0.4900 | 0.5700 | 0.4898 | 0.5360 | 166,749 | +0.04(+8.72%) |
Feb 10, 2022 | 0.5057 | 0.5340 | 0.4802 | 0.4930 | 170,670 | -0.01(-1.40%) |
Feb 09, 2022 | 0.4990 | 0.5094 | 0.4823 | 0.5000 | 311,450 | +0.00(+0.00%) |
Feb 08, 2022 | 0.5257 | 0.5257 | 0.4870 | 0.5000 | 190,353 | -0.01(-1.19%) |
Feb 07, 2022 | 0.5212 | 0.5212 | 0.4870 | 0.5060 | 208,476 | +0.02(+4.12%) |
Feb 04, 2022 | 0.4895 | 0.4990 | 0.4700 | 0.4860 | 401,358 | +0.02(+3.96%) |
Feb 03, 2022 | 0.4793 | 0.4523 | 0.4675 | 90,250 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.4813 | 0.4813 | 0.4650 | 0.4675 | 62,630 | -0.01(-2.85%) |
Feb 01, 2022 | 0.4707 | 0.4860 | 0.4638 | 0.4812 | 109,753 | +0.01(+3.00%) |
Jan 31, 2022 | 0.4415 | 0.4777 | 0.4415 | 0.4672 | 113,282 | +0.02(+5.27%) |
Jan 28, 2022 | 0.4280 | 0.4601 | 0.4280 | 0.4438 | 256,023 | -0.00(-0.83%) |
Jan 27, 2022 | 0.4435 | 0.5170 | 0.4435 | 0.4475 | 349,038 | -0.05(-9.41%) |
Jan 26, 2022 | 0.5300 | 0.5300 | 0.4868 | 0.4940 | 159,100 | -0.02(-4.26%) |
Jan 25, 2022 | 0.5300 | 0.5405 | 0.5000 | 0.5160 | 362,247 | -0.01(-1.73%) |
Jan 24, 2022 | 0.5300 | 0.5627 | 0.5085 | 0.5251 | 298,070 | -0.01(-1.85%) |
Jan 21, 2022 | 0.5400 | 0.5597 | 0.5318 | 0.5350 | 283,604 | -0.02(-4.02%) |
Jan 20, 2022 | 0.5990 | 0.5990 | 0.5574 | 0.5574 | 252,285 | -0.03(-4.44%) |
Jan 19, 2022 | 0.5476 | 0.5931 | 0.5400 | 0.5833 | 254,998 | +0.04(+8.02%) |
Jan 18, 2022 | 0.5470 | 0.5602 | 0.5350 | 0.5400 | 287,627 | -0.01(-1.62%) |
Jan 14, 2022 | 0.5489 | 0 | -0.01(-1.96%) | |||
Jan 13, 2022 | 0.5931 | 0.5931 | 0.5515 | 0.5599 | 81,260 | -0.02(-3.47%) |
Jan 12, 2022 | 0.5623 | 0.5831 | 0.5560 | 0.5800 | 91,209 | +0.01(+1.75%) |
Jan 11, 2022 | 0.5425 | 0.5800 | 0.5300 | 0.5700 | 147,844 | +0.04(+7.08%) |
Jan 10, 2022 | 0.5390 | 0.5390 | 0.5201 | 0.5323 | 76,013 | -0.01(-1.24%) |
Jan 07, 2022 | 0.5524 | 0.5717 | 0.5300 | 0.5390 | 40,064 | -0.01(-1.53%) |
Jan 06, 2022 | 0.5317 | 0.5780 | 0.5255 | 0.5474 | 299,681 | -0.01(-1.65%) |
Jan 05, 2022 | 0.5995 | 0.5995 | 0.5566 | 0.5566 | 206,458 | +0.01(+2.33%) |
Jan 04, 2022 | 0.5500 | 0.5624 | 0.5263 | 0.5439 | 463,442 | +0.00(+0.07%) |
Jan 03, 2022 | 0.5260 | 0.5470 | 0.5250 | 0.5435 | 83,784 | +0.01(+2.05%) |
Dec 31, 2021 | 0.5198 | 0.5401 | 0.5198 | 0.5326 | 222,790 | +0.01(+1.06%) |
Dec 30, 2021 | 0.5350 | 0.5350 | 0.5153 | 0.5270 | 246,446 | -0.00(-0.57%) |
Dec 29, 2021 | 0.5430 | 0.5700 | 0.5284 | 0.5300 | 456,600 | -0.03(-5.19%) |
Dec 28, 2021 | 0.5865 | 0.6100 | 0.5590 | 0.5590 | 321,168 | -0.02(-2.78%) |
Dec 27, 2021 | 0.5865 | 0.5865 | 0.5700 | 0.5750 | 103,249 | -0.01(-1.96%) |
Dec 23, 2021 | 0.5746 | 0.5866 | 0.5644 | 0.5865 | 175,579 | +0.01(+1.75%) |
Dec 22, 2021 | 0.5500 | 0.5765 | 0.5266 | 0.5764 | 272,091 | +0.04(+7.68%) |
Dec 21, 2021 | 0.5360 | 0.5360 | 0.5013 | 0.5353 | 212,059 | +0.00(+0.26%) |
Dec 20, 2021 | 0.4870 | 0.5339 | 0.4870 | 0.5339 | 460,802 | +0.01(+2.81%) |
Dec 17, 2021 | 0.5333 | 0.5425 | 0.5187 | 0.5193 | 287,742 | -0.01(-2.02%) |
Dec 16, 2021 | 0.5002 | 0.5500 | 0.5002 | 0.5300 | 504,930 | +0.02(+3.92%) |
Dec 15, 2021 | 0.5251 | 0.5251 | 0.5100 | 0.5100 | 525,716 | -0.02(-2.86%) |
Dec 14, 2021 | 0.5300 | 0.5400 | 0.5212 | 0.5250 | 233,333 | -0.02(-3.30%) |
Dec 13, 2021 | 0.5400 | 0.5684 | 0.5304 | 0.5429 | 267,318 | -0.03(-4.75%) |
Dec 10, 2021 | 0.5450 | 0.5724 | 0.5400 | 0.5700 | 197,140 | +0.03(+5.56%) |
Dec 09, 2021 | 0.5650 | 0.5650 | 0.5200 | 0.5400 | 345,390 | -0.02(-3.57%) |
Dec 08, 2021 | 0.5660 | 0.5859 | 0.5466 | 0.5600 | 224,131 | -0.01(-1.27%) |
Dec 07, 2021 | 0.6090 | 0.6090 | 0.5600 | 0.5672 | 207,455 | -0.01(-1.65%) |
Dec 06, 2021 | 0.5510 | 0.5830 | 0.5500 | 0.5767 | 172,491 | -0.01(-0.91%) |
Dec 03, 2021 | 0.5600 | 0.5820 | 0.5311 | 0.5820 | 121,383 | +0.02(+3.93%) |
Dec 02, 2021 | 0.5400 | 0.5631 | 0.5233 | 0.5600 | 476,211 | +0.02(+4.36%) |