Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.5082 | 0.5157 | 0.4880 | 0.4922 | 57,618 | -0.01(-1.11%) |
Mar 30, 2022 | 0.4420 | 0.5067 | 0.4420 | 0.4977 | 53,866 | +0.03(+5.89%) |
Mar 29, 2022 | 0.4701 | 0.4914 | 0.4499 | 0.4700 | 123,641 | +0.00(+1.08%) |
Mar 28, 2022 | 0.5250 | 0.5250 | 0.4650 | 0.4650 | 100,926 | -0.04(-8.45%) |
Mar 25, 2022 | 0.4846 | 0.5090 | 0.4420 | 0.5079 | 196,205 | +0.04(+8.06%) |
Mar 24, 2022 | 0.4799 | 0.4799 | 0.4522 | 0.4700 | 41,420 | +0.00(+0.02%) |
Mar 23, 2022 | 0.4830 | 0.4830 | 0.4568 | 0.4699 | 40,690 | +0.02(+4.49%) |
Mar 22, 2022 | 0.4463 | 0.4711 | 0.4331 | 0.4497 | 53,002 | -0.01(-1.38%) |
Mar 21, 2022 | 0.4151 | 0.4788 | 0.4100 | 0.4560 | 109,162 | +0.04(+9.14%) |
Mar 18, 2022 | 0.4144 | 0.4378 | 0.4144 | 0.4178 | 60,877 | +0.01(+1.41%) |
Mar 17, 2022 | 0.4015 | 0.4199 | 0.4015 | 0.4120 | 59,875 | +0.00(+0.49%) |
Mar 16, 2022 | 0.3946 | 0.4200 | 0.3946 | 0.4100 | 40,970 | +0.01(+2.50%) |
Mar 15, 2022 | 0.4000 | 0.4200 | 0.3870 | 0.4000 | 36,006 | -0.02(-4.76%) |
Mar 14, 2022 | 0.4420 | 0.4420 | 0.4000 | 0.4200 | 91,265 | -0.00(-0.78%) |
Mar 11, 2022 | 0.4220 | 0.4727 | 0.4050 | 0.4233 | 126,776 | -0.02(-4.08%) |
Mar 10, 2022 | 0.4133 | 0.4569 | 0.4133 | 0.4413 | 14,035 | +0.01(+2.32%) |
Mar 09, 2022 | 0.4000 | 0.4478 | 0.4000 | 0.4313 | 55,509 | +0.00(+0.23%) |
Mar 08, 2022 | 0.4450 | 0.4602 | 0.4000 | 0.4303 | 111,377 | -0.01(-2.23%) |
Mar 07, 2022 | 0.4602 | 0.4690 | 0.4300 | 0.4401 | 99,784 | -0.02(-5.25%) |
Mar 04, 2022 | 0.4534 | 0.4814 | 0.4534 | 0.4645 | 17,052 | -0.01(-2.13%) |
Mar 03, 2022 | 0.4300 | 0.4774 | 0.4300 | 0.4746 | 68,326 | +0.00(+0.98%) |
Mar 02, 2022 | 0.4800 | 0.4800 | 0.4562 | 0.4700 | 17,567 | +0.00(+1.05%) |
Mar 01, 2022 | 0.4435 | 0.4996 | 0.4389 | 0.4651 | 307,379 | -0.01(-2.08%) |
Feb 28, 2022 | 0.5004 | 0.5090 | 0.4750 | 0.4750 | 60,139 | -0.03(-5.77%) |
Feb 25, 2022 | 0.5335 | 0.5290 | 0.5003 | 0.5041 | 46,762 | -0.02(-3.52%) |
Feb 24, 2022 | 0.4722 | 0.5252 | 0.4444 | 0.5225 | 185,026 | +0.01(+2.25%) |
Feb 23, 2022 | 0.5110 | 0.5400 | 0.5110 | 0.5110 | 34,172 | -0.01(-0.97%) |
Feb 22, 2022 | 0.5000 | 0.5416 | 0.4500 | 0.5160 | 132,148 | -0.00(-0.29%) |
Feb 18, 2022 | 0.5175 | 0 | +0.02(+3.50%) | |||
Feb 17, 2022 | 0.5277 | 0.5461 | 0.4956 | 0.5000 | 44,136 | -0.03(-5.68%) |
Feb 16, 2022 | 0.5040 | 0.5449 | 0.4969 | 0.5301 | 47,900 | +0.02(+3.25%) |
Feb 15, 2022 | 0.5145 | 0.5347 | 0.5019 | 0.5134 | 36,414 | -0.01(-1.27%) |
Feb 14, 2022 | 0.5196 | 0.5490 | 0.5089 | 0.5200 | 66,145 | -0.02(-3.70%) |
Feb 11, 2022 | 0.5590 | 0.5607 | 0.5300 | 0.5400 | 24,454 | -0.01(-1.08%) |
Feb 10, 2022 | 0.5374 | 0.5668 | 0.5306 | 0.5459 | 43,885 | +0.02(+3.00%) |
Feb 09, 2022 | 0.5110 | 0.5532 | 0.5110 | 0.5300 | 74,669 | -0.01(-1.91%) |
Feb 08, 2022 | 0.5429 | 0.5685 | 0.5403 | 0.5403 | 34,035 | -0.00(-0.66%) |
Feb 07, 2022 | 0.4870 | 0.5694 | 0.4740 | 0.5439 | 62,100 | -0.01(-1.31%) |
Feb 04, 2022 | 0.5311 | 0.5580 | 0.5300 | 0.5511 | 24,278 | +0.03(+4.97%) |
Feb 03, 2022 | 0.5440 | 0.5685 | 0.5250 | 0.5250 | 64,142 | -0.02(-3.67%) |
Feb 02, 2022 | 0.5637 | 0.5684 | 0.5295 | 0.5450 | 46,363 | -0.01(-0.91%) |
Feb 01, 2022 | 0.5760 | 0.5760 | 0.5300 | 0.5500 | 223,962 | +0.06(+12.24%) |
Jan 31, 2022 | 0.4700 | 0.5330 | 0.4700 | 0.4900 | 145,105 | -0.00(-0.37%) |
Jan 28, 2022 | 0.5183 | 0.5200 | 0.4825 | 0.4918 | 83,760 | -0.02(-3.57%) |
Jan 27, 2022 | 0.4740 | 0.5563 | 0.4740 | 0.5100 | 46,499 | -0.03(-5.43%) |
Jan 26, 2022 | 0.5200 | 0.5587 | 0.5100 | 0.5393 | 78,393 | +0.03(+4.86%) |
Jan 25, 2022 | 0.4850 | 0.5500 | 0.4850 | 0.5143 | 107,426 | -0.04(-6.86%) |
Jan 24, 2022 | 0.5500 | 0.5700 | 0.5198 | 0.5522 | 96,788 | +0.00(+0.40%) |
Jan 21, 2022 | 0.5829 | 0.6028 | 0.5430 | 0.5500 | 117,534 | -0.01(-1.08%) |
Jan 20, 2022 | 0.6400 | 0.6527 | 0.5183 | 0.5560 | 213,259 | -0.09(-13.85%) |
Jan 19, 2022 | 0.5800 | 0.6600 | 0.5800 | 0.6454 | 77,493 | +0.01(+1.00%) |
Jan 18, 2022 | 0.6300 | 0.6500 | 0.6000 | 0.6390 | 352,981 | +0.06(+10.17%) |
Jan 14, 2022 | 0.5800 | 0 | +0.05(+9.43%) | |||
Jan 13, 2022 | 0.5600 | 0.5800 | 0.5278 | 0.5300 | 70,504 | -0.03(-5.36%) |
Jan 12, 2022 | 0.5350 | 0.5600 | 0.5174 | 0.5600 | 127,297 | +0.04(+8.23%) |
Jan 11, 2022 | 0.4433 | 0.5174 | 0.4433 | 0.5174 | 197,507 | +0.07(+15.78%) |
Jan 10, 2022 | 0.4701 | 0.4701 | 0.4400 | 0.4469 | 36,361 | +0.00(+0.36%) |
Jan 07, 2022 | 0.4460 | 0.4729 | 0.4329 | 0.4453 | 15,491 | -0.01(-1.33%) |
Jan 06, 2022 | 0.4053 | 0.4550 | 0.3971 | 0.4513 | 147,994 | +0.04(+10.07%) |
Jan 05, 2022 | 0.3900 | 0.4496 | 0.3900 | 0.4100 | 75,134 | -0.02(-4.74%) |
Jan 04, 2022 | 0.4302 | 0.4520 | 0.4165 | 0.4304 | 131,259 | -0.02(-4.88%) |