Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.3315 | 0.3800 | 0.2400 | 0.3676 | 18,127,494 | -0.11(-22.61%) |
Mar 30, 2022 | 0.4850 | 0.5394 | 0.4600 | 0.4750 | 8,128,763 | +0.00(+0.83%) |
Mar 29, 2022 | 0.4690 | 0.4950 | 0.4550 | 0.4711 | 2,202,123 | +0.01(+2.39%) |
Mar 28, 2022 | 0.4900 | 0.5000 | 0.4510 | 0.4601 | 890,760 | -0.03(-7.03%) |
Mar 25, 2022 | 0.4901 | 0.5150 | 0.4800 | 0.4949 | 2,030,679 | +0.00(+0.96%) |
Mar 24, 2022 | 0.4980 | 0.5040 | 0.4810 | 0.4902 | 529,155 | +0.01(+1.91%) |
Mar 23, 2022 | 0.4800 | 0.5100 | 0.4700 | 0.4810 | 1,810,777 | +0.01(+1.37%) |
Mar 22, 2022 | 0.4350 | 0.5100 | 0.4272 | 0.4745 | 1,529,655 | +0.03(+7.84%) |
Mar 21, 2022 | 0.4250 | 0.4450 | 0.4150 | 0.4400 | 746,754 | +0.02(+3.53%) |
Mar 18, 2022 | 0.4275 | 0.4450 | 0.4100 | 0.4250 | 1,213,632 | -0.00(-0.02%) |
Mar 17, 2022 | 0.4300 | 0.4450 | 0.4110 | 0.4251 | 1,063,357 | +0.00(+0.85%) |
Mar 16, 2022 | 0.4000 | 0.4299 | 0.3801 | 0.4215 | 925,602 | +0.04(+9.48%) |
Mar 15, 2022 | 0.4030 | 0.4040 | 0.3780 | 0.3850 | 1,237,590 | -0.01(-2.41%) |
Mar 14, 2022 | 0.4200 | 0.4300 | 0.3900 | 0.3945 | 967,910 | -0.02(-4.04%) |
Mar 11, 2022 | 0.4139 | 0.4300 | 0.4000 | 0.4111 | 1,290,573 | -0.00(-0.82%) |
Mar 10, 2022 | 0.4300 | 0.4300 | 0.4010 | 0.4145 | 2,004,037 | +0.00(+1.10%) |
Mar 09, 2022 | 0.4500 | 0.4500 | 0.4011 | 0.4100 | 2,080,451 | -0.04(-8.89%) |
Mar 08, 2022 | 0.4351 | 0.4600 | 0.3899 | 0.4500 | 2,978,150 | -0.01(-2.17%) |
Mar 07, 2022 | 0.4847 | 0.4849 | 0.4300 | 0.4600 | 1,764,375 | -0.03(-5.17%) |
Mar 04, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4851 | 639,889 | +0.00(+0.02%) |
Mar 03, 2022 | 0.5050 | 0.5100 | 0.4750 | 0.4850 | 2,275,899 | +0.02(+3.19%) |
Mar 02, 2022 | 0.4750 | 0.4980 | 0.4650 | 0.4700 | 1,154,126 | -0.02(-3.59%) |
Mar 01, 2022 | 0.5190 | 0.5190 | 0.4810 | 0.4875 | 1,058,130 | -0.02(-4.79%) |
Feb 28, 2022 | 0.5143 | 0.5200 | 0.4800 | 0.5120 | 2,169,441 | +0.00(+0.39%) |
Feb 25, 2022 | 0.4400 | 0.5247 | 0.4400 | 0.5100 | 2,705,881 | +0.06(+14.09%) |
Feb 24, 2022 | 0.4910 | 0.5000 | 0.4310 | 0.4470 | 3,745,429 | -0.04(-8.96%) |
Feb 23, 2022 | 0.5000 | 0.5200 | 0.4750 | 0.4910 | 1,621,384 | +0.00(+0.20%) |
Feb 22, 2022 | 0.5400 | 0.5800 | 0.4800 | 0.4900 | 2,315,050 | -0.05(-9.26%) |
Feb 18, 2022 | 0.5400 | 0 | -0.04(-6.41%) | |||
Feb 17, 2022 | 0.6000 | 0.6190 | 0.5600 | 0.5770 | 1,443,460 | -0.03(-5.41%) |
Feb 16, 2022 | 0.5900 | 0.6100 | 0.5700 | 0.6100 | 974,106 | +0.03(+5.35%) |
Feb 15, 2022 | 0.5700 | 0.5800 | 0.5300 | 0.5790 | 1,293,293 | +0.05(+9.25%) |
Feb 14, 2022 | 0.5710 | 0.5790 | 0.5210 | 0.5300 | 1,144,539 | -0.03(-6.19%) |
Feb 11, 2022 | 0.5800 | 0.6000 | 0.5601 | 0.5650 | 1,587,392 | -0.01(-2.42%) |
Feb 10, 2022 | 0.6000 | 0.6050 | 0.5600 | 0.5790 | 3,012,551 | -0.02(-3.48%) |
Feb 09, 2022 | 0.6400 | 0.6499 | 0.5900 | 0.5999 | 3,998,757 | -0.04(-6.27%) |
Feb 08, 2022 | 0.6100 | 0.6499 | 0.5922 | 0.6400 | 1,742,296 | +0.05(+7.58%) |
Feb 07, 2022 | 0.6335 | 0.6700 | 0.5776 | 0.5949 | 2,144,033 | -0.03(-4.82%) |
Feb 04, 2022 | 0.5800 | 0.6300 | 0.5600 | 0.6250 | 1,213,779 | +0.05(+8.70%) |
Feb 03, 2022 | 0.6280 | 0.5649 | 0.5750 | 1,751,306 | -0.04(-5.75%) | |
Feb 02, 2022 | 0.6100 | 0.6490 | 0.5901 | 0.6101 | 3,399,718 | +0.02(+3.41%) |
Feb 01, 2022 | 0.5350 | 0.6000 | 0.5150 | 0.5900 | 2,084,092 | +0.06(+11.32%) |
Jan 31, 2022 | 0.5100 | 0.5400 | 0.5300 | 2,205,825 | +0.03(+5.98%) | |
Jan 28, 2022 | 0.5200 | 0.5200 | 0.4750 | 0.5001 | 5,143,887 | -0.03(-5.64%) |
Jan 27, 2022 | 0.5734 | 0.5735 | 0.5150 | 0.5300 | 3,627,818 | -0.02(-3.64%) |
Jan 26, 2022 | 0.6000 | 0.6300 | 0.5450 | 0.5500 | 8,716,679 | +0.02(+4.36%) |
Jan 25, 2022 | 0.5675 | 0.5800 | 0.5200 | 0.5270 | 2,021,991 | -0.04(-7.53%) |
Jan 24, 2022 | 0.5825 | 0.5980 | 0.5160 | 0.5699 | 3,374,990 | -0.03(-4.22%) |
Jan 21, 2022 | 0.5987 | 0.5999 | 0.5600 | 0.5950 | 1,654,504 | -0.04(-6.75%) |
Jan 20, 2022 | 0.5927 | 0.6480 | 0.5800 | 0.6381 | 1,760,722 | +0.05(+8.71%) |
Jan 19, 2022 | 0.6010 | 0.6140 | 0.5202 | 0.5870 | 2,838,778 | +0.01(+1.03%) |
Jan 18, 2022 | 0.7200 | 0.7300 | 0.5810 | 0.5810 | 4,333,182 | -0.11(-16.40%) |
Jan 14, 2022 | 0.6950 | 0 | +0.01(+2.21%) | |||
Jan 13, 2022 | 0.5600 | 0.7450 | 0.5201 | 0.6800 | 9,576,841 | +0.14(+25.90%) |
Jan 12, 2022 | 0.5726 | 0.6190 | 0.5400 | 0.5401 | 5,671,312 | -0.02(-3.55%) |
Jan 11, 2022 | 0.6716 | 0.6716 | 0.5000 | 0.5600 | 16,001,088 | -0.14(-20.00%) |
Jan 10, 2022 | 0.7489 | 0.8190 | 0.6921 | 0.7000 | 8,665,311 | -0.03(-3.46%) |
Jan 07, 2022 | 0.8465 | 0.8480 | 0.6900 | 0.7251 | 8,766,454 | -0.11(-13.68%) |
Jan 06, 2022 | 0.8800 | 0.9300 | 0.8301 | 0.8400 | 3,045,318 | -0.03(-3.45%) |
Jan 05, 2022 | 0.9710 | 1.020 | 0.8300 | 0.8700 | 7,234,180 | -0.11(-11.13%) |
Jan 04, 2022 | 1.030 | 1.030 | 0.9589 | 0.9790 | 3,298,381 | -0.02(-2.10%) |