Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.4301 | 0.4301 | 0.4300 | 0.4301 | 1,228 | -0.02(-4.32%) |
Mar 30, 2022 | 0.4495 | 0.4495 | 0.4000 | 0.4495 | 19,850 | +0.04(+10.99%) |
Mar 29, 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 2,390 | +0.01(+1.25%) |
Mar 28, 2022 | 0.3851 | 0.4298 | 0.3851 | 0.4000 | 22,640 | -0.01(-2.42%) |
Mar 25, 2022 | 0.4344 | 0.4478 | 0.4099 | 0.4099 | 21,306 | -0.05(-10.68%) |
Mar 24, 2022 | 0.4228 | 0.4597 | 0.4200 | 0.4589 | 8,335 | -0.02(-4.20%) |
Mar 23, 2022 | 0.4599 | 0.4790 | 0.4599 | 0.4790 | 16,490 | +0.04(+8.86%) |
Mar 22, 2022 | 0.4599 | 0.4599 | 0.4400 | 0.4400 | 17,715 | -0.01(-2.22%) |
Mar 21, 2022 | 0.4770 | 0.4970 | 0.4500 | 0.4500 | 2,200 | +0.04(+9.76%) |
Mar 18, 2022 | 0.4970 | 0.4978 | 0.4100 | 0.4100 | 26,358 | -0.09(-17.67%) |
Mar 17, 2022 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 200 | +0.00(+0.00%) |
Mar 16, 2022 | 0.4520 | 0.4980 | 0.4115 | 0.4980 | 3,900 | +0.09(+21.02%) |
Mar 15, 2022 | 0.4750 | 0.4750 | 0.4115 | 0.4115 | 22,365 | -0.06(-12.82%) |
Mar 14, 2022 | 0.4100 | 0.4995 | 0.4100 | 0.4720 | 14,563 | +0.01(+2.61%) |
Mar 11, 2022 | 0.4312 | 0.4995 | 0.4312 | 0.4600 | 19,650 | -0.04(-8.00%) |
Mar 10, 2022 | 0.4312 | 0.5000 | 0.4312 | 0.5000 | 34,900 | +0.04(+8.70%) |
Mar 09, 2022 | 0.4332 | 0.4600 | 0.4312 | 0.4600 | 13,209 | -0.03(-6.12%) |
Mar 08, 2022 | 0.4100 | 0.4995 | 0.4032 | 0.4900 | 28,045 | +0.08(+19.51%) |
Mar 07, 2022 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 39,821 | -0.03(-6.92%) |
Mar 04, 2022 | 0.5000 | 0.5000 | 0.4405 | 0.4405 | 9,310 | -0.06(-11.78%) |
Mar 03, 2022 | 0.4671 | 0.4993 | 0.4500 | 0.4993 | 12,831 | +0.06(+14.73%) |
Mar 02, 2022 | 0.4350 | 0.4990 | 0.4350 | 0.4352 | 3,036 | -0.01(-3.29%) |
Mar 01, 2022 | 0.5053 | 0.5053 | 0.4110 | 0.4500 | 28,000 | -0.05(-10.77%) |
Feb 28, 2022 | 0.5053 | 0.5053 | 0.4206 | 0.5043 | 1,679 | +0.07(+17.42%) |
Feb 25, 2022 | 0.4995 | 0.4995 | 0.4137 | 0.4295 | 42,429 | -0.07(-14.01%) |
Feb 24, 2022 | 0.4400 | 0.4995 | 0.4125 | 0.4995 | 25,235 | +0.02(+4.11%) |
Feb 23, 2022 | 0.4700 | 0.4798 | 0.4600 | 0.4798 | 6,714 | -0.02(-3.71%) |
Feb 22, 2022 | 0.4995 | 0.5000 | 0.4600 | 0.4983 | 39,498 | -0.00(-0.34%) |
Feb 18, 2022 | 0.5000 | 0 | +0.06(+13.10%) | |||
Feb 17, 2022 | 0.5594 | 0.5994 | 0.4421 | 0.4421 | 13,365 | -0.16(-26.24%) |
Feb 16, 2022 | 0.5480 | 0.5994 | 0.5000 | 0.5994 | 15,679 | +0.05(+9.38%) |
Feb 15, 2022 | 0.5290 | 0.5480 | 0.4310 | 0.5480 | 13,743 | +0.04(+7.45%) |
Feb 14, 2022 | 0.5200 | 0.5290 | 0.4900 | 0.5100 | 24,073 | +0.05(+11.11%) |
Feb 11, 2022 | 0.4590 | 0.4590 | 0.4022 | 0.4590 | 12,987 | +0.06(+13.64%) |
Feb 10, 2022 | 0.4090 | 0.4590 | 0.3760 | 0.4039 | 12,406 | -0.04(-8.62%) |
Feb 09, 2022 | 0.4889 | 0.4988 | 0.3616 | 0.4420 | 18,972 | -0.02(-4.95%) |
Feb 08, 2022 | 0.4815 | 0.5238 | 0.4650 | 0.4650 | 42,810 | -0.04(-8.46%) |
Feb 07, 2022 | 0.4705 | 0.5450 | 0.4705 | 0.5080 | 12,419 | +0.00(+0.06%) |
Feb 04, 2022 | 0.5687 | 0.5687 | 0.4705 | 0.5077 | 870 | -0.06(-10.73%) |
Feb 03, 2022 | 0.5120 | 0.5687 | 0.5687 | 10,487 | -0.00(-0.04%) | |
Feb 02, 2022 | 0.4400 | 0.5999 | 0.4400 | 0.5689 | 50,437 | +0.11(+23.67%) |
Feb 01, 2022 | 0.4900 | 0.5000 | 0.4020 | 0.4600 | 22,376 | -0.04(-8.00%) |
Jan 31, 2022 | 0.5010 | 0.5500 | 0.4810 | 0.5000 | 40,482 | +0.02(+4.93%) |
Jan 28, 2022 | 0.4520 | 0.4765 | 0.4520 | 0.4765 | 3,846 | +0.03(+5.89%) |
Jan 27, 2022 | 0.4600 | 0.5050 | 0.4500 | 0.4500 | 69,696 | -0.02(-4.26%) |
Jan 26, 2022 | 0.4505 | 0.5099 | 0.4500 | 0.4700 | 34,062 | -0.05(-10.29%) |
Jan 25, 2022 | 0.4800 | 0.5300 | 0.4500 | 0.5239 | 37,376 | +0.04(+9.15%) |
Jan 24, 2022 | 0.4800 | 0.5365 | 0.4800 | 0.4800 | 10,890 | +0.00(+0.00%) |
Jan 21, 2022 | 0.5315 | 0.6000 | 0.4800 | 0.4800 | 24,535 | -0.12(-19.93%) |
Jan 20, 2022 | 0.5500 | 0.7390 | 0.5000 | 0.5995 | 62,756 | +0.10(+19.90%) |
Jan 19, 2022 | 0.4820 | 0.5150 | 0.4820 | 0.5000 | 7,030 | -0.03(-5.66%) |
Jan 18, 2022 | 0.4826 | 0.5300 | 0.4820 | 0.5300 | 8,417 | +0.05(+9.96%) |
Jan 14, 2022 | 0.4820 | 0 | +0.00(+0.67%) | |||
Jan 13, 2022 | 0.5455 | 0.5455 | 0.4525 | 0.4788 | 14,513 | -0.00(-0.25%) |
Jan 12, 2022 | 0.5180 | 0.5495 | 0.4800 | 0.4800 | 50,233 | +0.00(+0.00%) |
Jan 11, 2022 | 0.5300 | 0.5547 | 0.4800 | 0.4800 | 136,769 | -0.05(-9.43%) |
Jan 10, 2022 | 0.5510 | 0.6000 | 0.5205 | 0.5300 | 41,555 | -0.05(-7.91%) |
Jan 07, 2022 | 0.6011 | 0.6695 | 0.5510 | 0.5755 | 33,266 | -0.07(-11.46%) |
Jan 06, 2022 | 0.6501 | 0.6749 | 0.6500 | 0.6500 | 8,663 | -0.01(-1.52%) |
Jan 05, 2022 | 0.7000 | 0.7238 | 0.6501 | 0.6600 | 43,021 | -0.02(-2.94%) |
Jan 04, 2022 | 0.6851 | 0.7163 | 0.6800 | 0.6800 | 13,171 | -0.01(-0.74%) |