Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 03, 2022 | 0 | +0.00(+0.00%) | ||||
Mar 02, 2022 | 0.5950 | 0.6100 | 0.5950 | 0.6050 | 2,429 | -0.01(-0.82%) |
Mar 01, 2022 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | 5,590 | +0.06(+10.91%) |
Feb 28, 2022 | 0.5794 | 0.6088 | 0.5500 | 0.5500 | 3,975 | -0.06(-9.88%) |
Feb 25, 2022 | 0.4000 | 0.6103 | 0.4200 | 0.6103 | 1,170 | +0.12(+25.32%) |
Feb 24, 2022 | 0.6900 | 0.6900 | 0.4000 | 0.4870 | 16,347 | -0.21(-30.42%) |
Feb 23, 2022 | 0.6999 | 0.6999 | 0.6999 | 0.6999 | 515 | +0.08(+12.89%) |
Feb 22, 2022 | 0.6100 | 0.6200 | 0.5800 | 0.6200 | 9,874 | +0.02(+3.33%) |
Feb 18, 2022 | 0.6000 | 0 | -0.04(-6.47%) | |||
Feb 17, 2022 | 0.6415 | 0.6415 | 0.6415 | 0.6415 | 568 | +0.00(+0.05%) |
Feb 16, 2022 | 0.6000 | 0.6739 | 0.6000 | 0.6412 | 2,040 | -0.11(-14.51%) |
Feb 15, 2022 | 0.6302 | 0.7500 | 0.6302 | 0.7500 | 7,100 | +0.08(+12.78%) |
Feb 14, 2022 | 0.6341 | 0.6650 | 0.6341 | 0.6650 | 1,625 | +0.01(+0.76%) |
Feb 11, 2022 | 0.6600 | 0.7000 | 0.6600 | 0.6600 | 3,000 | +0.01(+1.54%) |
Feb 10, 2022 | 0.6500 | 0.6600 | 0.6346 | 0.6500 | 4,380 | +0.02(+2.36%) |
Feb 09, 2022 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 13,563 | -0.01(-2.16%) |
Feb 08, 2022 | 0.6490 | 0.6490 | 0.6341 | 0.6490 | 5,760 | +0.01(+2.35%) |
Feb 07, 2022 | 0.6510 | 0.6510 | 0.6341 | 0.6341 | 7,015 | -0.03(-3.92%) |
Feb 04, 2022 | 0.6700 | 0.6700 | 0.6340 | 0.6600 | 28,509 | +0.01(+1.54%) |
Feb 03, 2022 | 0.6259 | 0.6500 | 0.6500 | 13,450 | +0.06(+10.92%) | |
Jan 31, 2022 | 0.5860 | 0 | -0.04(-5.94%) | |||
Jan 28, 2022 | 0.6005 | 0.6230 | 0.5760 | 0.6230 | 3,483 | -0.01(-1.36%) |
Jan 27, 2022 | 0.6072 | 0.6316 | 0.6072 | 0.6316 | 536 | +0.03(+5.27%) |
Jan 26, 2022 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 4,446 | +0.05(+9.09%) |
Jan 25, 2022 | 0.5700 | 0.5827 | 0.5481 | 0.5500 | 4,900 | -0.05(-8.18%) |
Jan 24, 2022 | 0.6100 | 0.6150 | 0.5990 | 0.5990 | 12,062 | -0.00(-0.17%) |
Jan 21, 2022 | 0.6000 | 0.6455 | 0.6000 | 0.6000 | 25,057 | -0.05(-6.99%) |
Jan 20, 2022 | 0.6000 | 0.6530 | 0.6000 | 0.6451 | 55,611 | +0.04(+5.75%) |
Jan 19, 2022 | 0.6200 | 0.6398 | 0.5980 | 0.6100 | 21,774 | -0.02(-3.17%) |
Jan 18, 2022 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 11,637 | -0.01(-1.56%) |
Jan 14, 2022 | 0.6400 | 0 | +0.02(+2.89%) | |||
Jan 13, 2022 | 0.6500 | 0.6500 | 0.6180 | 0.6220 | 15,401 | -0.02(-3.36%) |
Jan 12, 2022 | 0.6877 | 0.6877 | 0.6436 | 0.6436 | 3,660 | -0.03(-3.94%) |
Jan 11, 2022 | 0.6143 | 0.6800 | 0.6143 | 0.6700 | 4,110 | -0.01(-1.47%) |
Jan 10, 2022 | 0.6898 | 0.6900 | 0.6500 | 0.6800 | 24,712 | +0.01(+1.49%) |
Jan 07, 2022 | 0.6632 | 0.6842 | 0.6281 | 0.6700 | 17,975 | +0.05(+8.06%) |
Jan 06, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 1,129 | -0.02(-3.13%) |
Jan 05, 2022 | 0.6491 | 0.6750 | 0.6400 | 0.6400 | 5,910 | -0.04(-5.87%) |
Jan 04, 2022 | 0.6479 | 0.6799 | 0.6176 | 0.6799 | 4,460 | +0.03(+4.60%) |
Jan 03, 2022 | 0.6100 | 0.6900 | 0.6100 | 0.6500 | 39,433 | +0.04(+7.21%) |
Dec 31, 2021 | 0.6490 | 0.6500 | 0.5900 | 0.6063 | 46,671 | -0.06(-9.51%) |
Dec 30, 2021 | 0.6307 | 0.6700 | 0.5912 | 0.6700 | 10,274 | +0.07(+12.42%) |
Dec 29, 2021 | 0.6140 | 0.7242 | 0.5960 | 0.5960 | 6,800 | +0.03(+4.56%) |
Dec 28, 2021 | 0.5450 | 0.6000 | 0.5300 | 0.5700 | 19,875 | +0.05(+9.62%) |
Dec 27, 2021 | 0.6800 | 0.6950 | 0.5200 | 0.5200 | 5,505 | -0.16(-24.07%) |
Dec 23, 2021 | 0.6822 | 0.6881 | 0.5891 | 0.6848 | 13,350 | +0.08(+14.13%) |
Dec 22, 2021 | 0.5725 | 0.6000 | 0.5588 | 0.6000 | 17,150 | +0.04(+7.91%) |
Dec 21, 2021 | 0.5839 | 0.5859 | 0.5374 | 0.5560 | 4,357 | +0.03(+5.02%) |
Dec 20, 2021 | 0.9000 | 0.9000 | 0.5214 | 0.5294 | 29,140 | -0.05(-8.72%) |
Dec 17, 2021 | 0.6035 | 0.7071 | 0.5722 | 0.5800 | 13,067 | -0.06(-9.03%) |
Dec 16, 2021 | 0.6400 | 0.6400 | 0.6303 | 0.6376 | 9,990 | +0.00(+0.33%) |
Dec 15, 2021 | 0.6570 | 0.6761 | 0.6148 | 0.6355 | 12,404 | -0.03(-3.84%) |
Dec 14, 2021 | 0.6609 | 0.6775 | 0.6609 | 0.6609 | 3,900 | +0.02(+2.32%) |
Dec 13, 2021 | 0.6906 | 0.7187 | 0.6459 | 0.6459 | 34,608 | -0.10(-13.06%) |
Dec 10, 2021 | 0.7204 | 0.7429 | 0.6573 | 0.7429 | 12,381 | +0.02(+3.12%) |
Dec 09, 2021 | 0.6978 | 0.7900 | 0.6978 | 0.7204 | 30,385 | -0.03(-3.95%) |
Dec 08, 2021 | 0.7002 | 0.7561 | 0.6753 | 0.7500 | 53,031 | +0.03(+4.56%) |
Dec 07, 2021 | 0.7534 | 0.9000 | 0.6278 | 0.7173 | 48,225 | -0.03(-4.35%) |
Dec 06, 2021 | 0.7798 | 0.7900 | 0.7402 | 0.7499 | 8,776 | -0.03(-3.26%) |
Dec 03, 2021 | 0.7563 | 0.8049 | 0.7555 | 0.7752 | 19,140 | -0.02(-3.10%) |
Dec 02, 2021 | 0.8076 | 0.8100 | 0.7937 | 0.8000 | 18,277 | -0.01(-1.23%) |
Dec 01, 2021 | 0.8531 | 2.450 | 0.5001 | 0.8100 | 125,664 | -0.06(-7.31%) |
Nov 30, 2021 | 0.8049 | 0.9829 | 0.8000 | 0.8739 | 150,851 | +0.09(+12.05%) |
Nov 29, 2021 | 0.8100 | 0.8197 | 0.7500 | 0.7799 | 9,325 | +0.01(+1.14%) |
Nov 26, 2021 | 0.7412 | 0.7711 | 0.7000 | 0.7711 | 12,938 | +0.01(+1.46%) |
Nov 24, 2021 | 0.7902 | 0.7972 | 0.7000 | 0.7600 | 21,477 | -0.04(-5.00%) |
Nov 23, 2021 | 0.9436 | 0.9900 | 0.7900 | 0.8000 | 51,697 | -0.10(-11.11%) |
Nov 22, 2021 | 0.8090 | 1.060 | 0.7955 | 0.9000 | 144,971 | +0.17(+23.83%) |
Nov 19, 2021 | 0.7396 | 0.8347 | 0.6401 | 0.7268 | 50,868 | +0.04(+5.33%) |
Nov 18, 2021 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 5,470 | +0.03(+4.34%) |
Nov 17, 2021 | 0.6624 | 0.7900 | 0.6449 | 0.6613 | 61,571 | -0.02(-3.05%) |
Nov 16, 2021 | 0.6814 | 0.8000 | 0.6170 | 0.6821 | 46,750 | +0.04(+6.16%) |
Nov 15, 2021 | 0.8000 | 0.8000 | 0.5647 | 0.6425 | 24,964 | +0.04(+7.08%) |
Nov 12, 2021 | 0.6248 | 0.6248 | 0.5313 | 0.6000 | 32,554 | +0.00(+0.00%) |
Nov 11, 2021 | 0.5804 | 0.6000 | 0.4870 | 0.6000 | 51,077 | -0.01(-1.61%) |
Oct 20, 2021 | 0.6098 | 0.6098 | 0.6098 | 0 | +0.01(+1.16%) | |
Oct 19, 2021 | 0.5491 | 0.6028 | 0.5450 | 0.6028 | 5,800 | +0.06(+10.61%) |
Oct 18, 2021 | 0.4860 | 0.5528 | 0.4860 | 0.5450 | 12,665 | +0.02(+3.97%) |
Oct 15, 2021 | 0.5450 | 0.5450 | 0.5156 | 0.5242 | 8,294 | -0.00(-0.36%) |
Oct 14, 2021 | 0.5450 | 0.5455 | 0.4998 | 0.5261 | 7,484 | +0.03(+5.22%) |
Oct 13, 2021 | 0.5450 | 0.5450 | 0.4941 | 0.5000 | 26,046 | -0.04(-8.09%) |
Oct 12, 2021 | 0.5313 | 0.5440 | 0.5225 | 0.5440 | 13,700 | +0.01(+2.39%) |
Oct 11, 2021 | 0.5515 | 0.5515 | 0.4800 | 0.5313 | 3,835 | +0.01(+2.02%) |
Oct 08, 2021 | 0.5480 | 0.5480 | 0.4884 | 0.5208 | 6,650 | +0.00(+0.70%) |
Oct 07, 2021 | 0.5110 | 0.5346 | 0.5110 | 0.5172 | 539 | +0.02(+3.44%) |
Oct 06, 2021 | 0.5440 | 0.5440 | 0.4958 | 0.5000 | 11,614 | -0.05(-8.26%) |
Oct 05, 2021 | 0.5300 | 0.5534 | 0.5298 | 0.5450 | 6,110 | +0.06(+13.07%) |
Oct 04, 2021 | 0.5294 | 0.5294 | 0.4800 | 0.4820 | 6,328 | -0.05(-9.06%) |
Oct 01, 2021 | 0.5570 | 0.5570 | 0.5300 | 0.5300 | 2,120 | -0.02(-3.64%) |
Sep 30, 2021 | 0.5000 | 0.5542 | 0.4751 | 0.5500 | 8,804 | +0.04(+8.89%) |
Sep 29, 2021 | 0.5764 | 0.5764 | 0.5000 | 0.5051 | 6,501 | -0.01(-2.28%) |
Sep 28, 2021 | 0.5400 | 0.5638 | 0.5169 | 0.5169 | 4,600 | -0.04(-6.76%) |
Sep 27, 2021 | 0.5330 | 0.5603 | 0.5330 | 0.5544 | 4,405 | +0.04(+7.17%) |
Sep 24, 2021 | 0.5710 | 0.5710 | 0.5173 | 0.5173 | 30,947 | -0.08(-13.78%) |
Sep 23, 2021 | 0.5500 | 0.6000 | 0.5330 | 0.6000 | 36,415 | +0.53(+790.21%) |
Aug 26, 2021 | 0.0674 | 0.0674 | 0.0674 | 0 | +0.00(+6.81%) | |
Aug 25, 2021 | 0.0625 | 0.0733 | 0.0625 | 0.0631 | 37,103 | +0.00(+4.82%) |
Aug 24, 2021 | 0.0734 | 0.0734 | 0.0590 | 0.0602 | 87,499 | -0.00(-0.50%) |
Aug 23, 2021 | 0.0606 | 0.0663 | 0.0605 | 0.0605 | 20,665 | -0.01(-8.19%) |
Aug 20, 2021 | 0.0535 | 0.0680 | 0.0502 | 0.0659 | 328,731 | +0.01(+27.96%) |
Aug 19, 2021 | 0.0509 | 0.0547 | 0.0509 | 0.0515 | 30,110 | -0.00(-5.68%) |
Aug 18, 2021 | 0.0526 | 0.0677 | 0.0509 | 0.0546 | 340,505 | -0.00(-4.38%) |
Aug 17, 2021 | 0.0641 | 0.0700 | 0.0510 | 0.0571 | 246,288 | -0.01(-17.01%) |
Aug 16, 2021 | 0.0706 | 0.0710 | 0.0650 | 0.0688 | 228,249 | +0.00(+5.85%) |
Aug 13, 2021 | 0.0550 | 0.0690 | 0.0550 | 0.0650 | 407,063 | +0.01(+23.34%) |
Aug 12, 2021 | 0.0560 | 0.0560 | 0.0459 | 0.0527 | 157,180 | +0.00(+10.02%) |
Aug 11, 2021 | 0.0511 | 0.0511 | 0.0400 | 0.0479 | 747,050 | -0.00(-0.83%) |
Aug 10, 2021 | 0.0560 | 0.0560 | 0.0435 | 0.0483 | 71,572 | +0.00(+1.05%) |
Aug 09, 2021 | 0.0501 | 0.0520 | 0.0461 | 0.0478 | 7,573 | -0.00(-0.83%) |
Aug 06, 2021 | 0.0520 | 0.0520 | 0.0454 | 0.0482 | 112,575 | +0.00(+5.24%) |
Aug 05, 2021 | 0.0520 | 0.0520 | 0.0458 | 0.0458 | 14,700 | +0.00(+4.57%) |
Aug 04, 2021 | 0.0469 | 0.0513 | 0.0438 | 0.0438 | 82,655 | -0.00(-7.01%) |
Aug 03, 2021 | 0.0596 | 0.0596 | 0.0471 | 0.0471 | 158,202 | +0.00(+6.08%) |
Aug 02, 2021 | 0.0573 | 0.0573 | 0.0444 | 0.0444 | 2,491 | -0.01(-14.78%) |
Jul 30, 2021 | 0.0525 | 0.0525 | 0.0509 | 0.0521 | 61,170 | +0.00(+8.54%) |
Jul 29, 2021 | 0.0515 | 0.0529 | 0.0437 | 0.0480 | 44,850 | +0.00(+0.00%) |
Jul 28, 2021 | 0.0494 | 0.0505 | 0.0431 | 0.0480 | 47,905 | +0.00(+5.96%) |
Jul 27, 2021 | 0.0487 | 0.0524 | 0.0453 | 0.0453 | 89,866 | +0.00(+4.38%) |
Jul 26, 2021 | 0.0479 | 0.0482 | 0.0428 | 0.0434 | 47,500 | -0.00(-5.65%) |
Jul 23, 2021 | 0.0450 | 0.0460 | 0.0428 | 0.0460 | 259,443 | +0.00(+6.98%) |
Jul 22, 2021 | 0.0483 | 0.0483 | 0.0430 | 0.0430 | 48,404 | -0.00(-0.69%) |
Jul 21, 2021 | 0.0458 | 0.0486 | 0.0430 | 0.0433 | 91,651 | -0.00(-5.87%) |
Jul 20, 2021 | 0.0450 | 0.0473 | 0.0428 | 0.0460 | 217,454 | +0.00(+2.22%) |
Jul 19, 2021 | 0.0545 | 0.0644 | 0.0418 | 0.0450 | 472,140 | -0.01(-21.88%) |
Jul 16, 2021 | 0.0576 | 0.0625 | 0.0555 | 0.0576 | 374,470 | -0.00(-4.00%) |
Jul 15, 2021 | 0.0625 | 0.0644 | 0.0597 | 0.0600 | 158,280 | -0.00(-0.66%) |
Jul 14, 2021 | 0.0707 | 0.0707 | 0.0598 | 0.0604 | 231,918 | -0.01(-16.46%) |
Jul 13, 2021 | 0.0632 | 0.0724 | 0.0632 | 0.0723 | 17,200 | +0.00(+2.12%) |
Jul 12, 2021 | 0.0588 | 0.0724 | 0.0588 | 0.0708 | 16,810 | -0.00(-2.61%) |
Jul 09, 2021 | 0.0756 | 0.0756 | 0.0626 | 0.0727 | 96,800 | +0.00(+3.86%) |
Jul 08, 2021 | 0.0800 | 0.0800 | 0.0620 | 0.0700 | 119,530 | -0.00(-0.57%) |
Jul 07, 2021 | 0.0633 | 0.0711 | 0.0597 | 0.0704 | 136,706 | +0.01(+9.66%) |
Jul 06, 2021 | 0.0550 | 0.0647 | 0.0550 | 0.0642 | 57,486 | +0.01(+13.83%) |
Jul 02, 2021 | 0.0670 | 0.0670 | 0.0562 | 0.0564 | 200,259 | -0.01(-15.32%) |
Jul 01, 2021 | 0.0595 | 0.0666 | 0.0550 | 0.0666 | 84,385 | +0.01(+18.09%) |
Jun 30, 2021 | 0.0600 | 0.0643 | 0.0564 | 0.0564 | 76,600 | -0.00(-7.54%) |
Jun 29, 2021 | 0.0630 | 0.0643 | 0.0610 | 0.0610 | 50,000 | -0.00(-6.01%) |
Jun 28, 2021 | 0.0675 | 0.0675 | 0.0603 | 0.0649 | 181,920 | -0.00(-3.85%) |
Jun 25, 2021 | 0.0638 | 0.0699 | 0.0638 | 0.0675 | 36,300 | +0.01(+12.50%) |
Jun 24, 2021 | 0.0618 | 0.0656 | 0.0600 | 0.0600 | 81,149 | -0.01(-7.83%) |
Jun 23, 2021 | 0.0687 | 0.0687 | 0.0606 | 0.0651 | 87,106 | -0.00(-0.61%) |
Jun 22, 2021 | 0.0740 | 0.0740 | 0.0600 | 0.0655 | 123,687 | -0.00(-1.95%) |
Jun 21, 2021 | 0.0700 | 0.0700 | 0.0604 | 0.0668 | 236,873 | -0.01(-8.12%) |
Jun 18, 2021 | 0.0700 | 0.0729 | 0.0700 | 0.0727 | 28,190 | +0.00(+4.91%) |
Jun 17, 2021 | 0.0736 | 0.0736 | 0.0655 | 0.0693 | 124,853 | -0.00(-4.81%) |
Jun 16, 2021 | 0.0800 | 0.0800 | 0.0720 | 0.0728 | 91,760 | +0.00(+2.54%) |
Jun 15, 2021 | 0.0800 | 0.0800 | 0.0700 | 0.0710 | 279,255 | +0.01(+7.90%) |
Jun 14, 2021 | 0.0708 | 0.0750 | 0.0658 | 0.0658 | 143,463 | -0.00(-6.67%) |
Jun 11, 2021 | 0.0684 | 0.0705 | 0.0656 | 0.0705 | 15,452 | +0.00(+2.92%) |
Jun 10, 2021 | 0.0749 | 0.0750 | 0.0670 | 0.0685 | 114,915 | +0.00(+4.42%) |
Jun 09, 2021 | 0.0670 | 0.0730 | 0.0656 | 0.0656 | 320,869 | -0.00(-6.02%) |
Jun 08, 2021 | 0.0712 | 0.0712 | 0.0698 | 0.0698 | 29,990 | -0.00(-2.51%) |
Jun 07, 2021 | 0.0688 | 0.0716 | 0.0688 | 0.0716 | 8,225 | +0.00(+1.27%) |
Jun 04, 2021 | 0.0753 | 0.0753 | 0.0699 | 0.0707 | 100,623 | +0.00(+0.00%) |
Jun 03, 2021 | 0.0656 | 0.0707 | 0.0656 | 0.0707 | 31,497 | +0.00(+1.29%) |
Jun 02, 2021 | 0.0715 | 0.0810 | 0.0669 | 0.0698 | 152,996 | -0.00(-4.90%) |