Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.5300 | 0.5401 | 0.5300 | 0.5401 | 2,000 | -0.01(-1.71%) |
Feb 25, 2022 | 0.5418 | 0.5680 | 0.5300 | 0.5495 | 24,200 | +0.06(+13.35%) |
Feb 24, 2022 | 0.5068 | 0.5068 | 0.4695 | 0.4848 | 47,510 | -0.04(-6.73%) |
Feb 23, 2022 | 0.5034 | 0.5198 | 0.5034 | 0.5198 | 6,000 | -0.00(-0.55%) |
Feb 22, 2022 | 0.5433 | 0.5433 | 0.5227 | 0.5227 | 14,702 | -0.02(-3.20%) |
Feb 18, 2022 | 0.5400 | 0 | -0.02(-3.57%) | |||
Feb 17, 2022 | 0.5570 | 0.5600 | 0.5164 | 0.5600 | 36,503 | +0.02(+4.34%) |
Feb 16, 2022 | 0.5367 | 0.5599 | 0.5135 | 0.5367 | 2,809 | -0.00(-0.32%) |
Feb 15, 2022 | 0.5712 | 0.5712 | 0.5384 | 0.5384 | 5,706 | +0.01(+1.78%) |
Feb 14, 2022 | 0.5504 | 0.5504 | 0.5290 | 0.5290 | 11,746 | -0.04(-7.19%) |
Feb 11, 2022 | 0.5700 | 0.5701 | 0.5700 | 0.5700 | 11,434 | +0.01(+2.43%) |
Feb 10, 2022 | 0.5565 | 0.5565 | 0.5471 | 0.5565 | 286,583 | +0.02(+4.45%) |
Feb 09, 2022 | 0.5354 | 0.5558 | 0.5141 | 0.5328 | 63,272 | +0.06(+12.81%) |
Feb 08, 2022 | 0.5022 | 0.5022 | 0.4723 | 0.4723 | 8,350 | -0.01(-2.68%) |
Feb 07, 2022 | 0.5015 | 0.5015 | 0.4596 | 0.4853 | 2,458 | -0.01(-2.20%) |
Feb 04, 2022 | 0.4900 | 0.5040 | 0.4859 | 0.4962 | 5,172 | -0.01(-1.49%) |
Feb 03, 2022 | 0.5056 | 0.5037 | 0.5037 | 3,011 | -0.02(-4.57%) | |
Feb 02, 2022 | 0.4978 | 0.5390 | 0.4978 | 0.5278 | 4,987 | +0.03(+5.56%) |
Feb 01, 2022 | 0.5350 | 0.5350 | 0.5000 | 0.5000 | 29,810 | -0.02(-3.85%) |
Jan 31, 2022 | 0.5200 | 0.5375 | 0.5200 | 0.5200 | 1,500 | +0.02(+3.59%) |
Jan 28, 2022 | 0.5300 | 0.5300 | 0.5020 | 0.5020 | 5,262 | -0.04(-7.23%) |
Jan 27, 2022 | 0.5518 | 0.5611 | 0.5411 | 0.5411 | 5,311 | -0.02(-2.80%) |
Jan 26, 2022 | 0.5700 | 0.5741 | 0.5437 | 0.5567 | 23,251 | +0.04(+7.64%) |
Jan 25, 2022 | 0.5378 | 0.5386 | 0.5172 | 0.5172 | 4,427 | -0.00(-0.54%) |
Jan 24, 2022 | 0.5088 | 0.5248 | 0.4760 | 0.5200 | 27,934 | -0.06(-10.34%) |
Jan 21, 2022 | 0.5900 | 0.5940 | 0.5542 | 0.5800 | 10,379 | -0.01(-1.69%) |
Jan 20, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 4,434 | -0.01(-1.67%) |
Jan 19, 2022 | 0.5756 | 0.6157 | 0.5756 | 0.6000 | 55,950 | +0.03(+5.26%) |
Jan 18, 2022 | 0.5496 | 0.5700 | 0.5493 | 0.5700 | 5,940 | +0.01(+2.02%) |
Jan 14, 2022 | 0.5587 | 0 | +0.03(+5.42%) | |||
Jan 13, 2022 | 0.5300 | 0.5543 | 0.5300 | 0.5300 | 9,772 | -0.02(-3.64%) |
Jan 12, 2022 | 0.5628 | 0.5638 | 0.5300 | 0.5500 | 24,606 | -0.00(-0.02%) |
Jan 11, 2022 | 0.5700 | 0.5700 | 0.5281 | 0.5501 | 21,560 | +0.02(+3.60%) |
Jan 10, 2022 | 0.5273 | 0.5454 | 0.5273 | 0.5310 | 377,588 | +0.03(+6.99%) |
Jan 07, 2022 | 0.5309 | 0.5309 | 0.4963 | 0.4963 | 21,846 | -0.03(-6.36%) |
Jan 06, 2022 | 0.5200 | 0.5368 | 0.5200 | 0.5300 | 43,306 | +0.02(+3.84%) |
Jan 05, 2022 | 0.5500 | 0.5552 | 0.5104 | 0.5104 | 62,217 | +0.06(+12.80%) |
Jan 04, 2022 | 0.4333 | 0.4645 | 0.4300 | 0.4525 | 2,133,138 | +0.03(+7.74%) |
Jan 03, 2022 | 0.4592 | 0.5200 | 0.4045 | 0.4200 | 43,456 | -0.02(-5.38%) |
Dec 31, 2021 | 0.4176 | 0.4439 | 0.4176 | 0.4439 | 33,760 | +0.02(+4.40%) |
Dec 30, 2021 | 0.4187 | 0.4309 | 0.4187 | 0.4252 | 436,925 | -0.01(-2.79%) |
Dec 29, 2021 | 0.4158 | 0.4374 | 0.4158 | 0.4374 | 38,154 | +0.00(+1.02%) |
Dec 28, 2021 | 0.4200 | 0.4500 | 0.4200 | 0.4330 | 16,131 | -0.00(-0.85%) |
Dec 27, 2021 | 0.4147 | 0.4519 | 0.4143 | 0.4367 | 42,954 | -0.02(-4.65%) |
Dec 23, 2021 | 0.4529 | 0.4580 | 0.4276 | 0.4580 | 10,935 | +0.01(+2.05%) |
Dec 22, 2021 | 0.4218 | 0.4488 | 0.4218 | 0.4488 | 11,416 | +0.02(+5.90%) |
Dec 21, 2021 | 0.4200 | 0.4400 | 0.4150 | 0.4238 | 79,465 | +0.01(+3.21%) |
Dec 20, 2021 | 0.4200 | 0.4250 | 0.4017 | 0.4106 | 622,619 | -0.04(-8.37%) |
Dec 17, 2021 | 0.4400 | 0.4550 | 0.4288 | 0.4481 | 1,052,307 | +0.01(+3.01%) |
Dec 16, 2021 | 0.3923 | 0.4350 | 0.3923 | 0.4350 | 322,522 | +0.04(+11.45%) |
Dec 15, 2021 | 0.3999 | 0.4000 | 0.3700 | 0.3903 | 537,681 | -0.23(-37.05%) |
Dec 14, 2021 | 0.5767 | 0.6200 | 0.5767 | 0.6200 | 15,515 | +0.03(+4.20%) |
Dec 13, 2021 | 0.6200 | 0.6200 | 0.5900 | 0.5950 | 51,114 | -0.05(-7.75%) |
Dec 10, 2021 | 0.6500 | 0.6500 | 0.6300 | 0.6450 | 38,289 | -0.03(-3.87%) |
Dec 09, 2021 | 0.6900 | 0.6900 | 0.6400 | 0.6710 | 14,999 | -0.03(-3.90%) |
Dec 08, 2021 | 0.6900 | 0.6982 | 0.6700 | 0.6982 | 11,615 | +0.02(+2.32%) |
Dec 07, 2021 | 0.7300 | 0.7300 | 0.6824 | 0.6824 | 20,879 | -0.00(-0.12%) |
Dec 06, 2021 | 0.6600 | 0.6832 | 0.6322 | 0.6832 | 45,345 | +0.02(+3.52%) |
Dec 03, 2021 | 0.6630 | 0.6662 | 0.6400 | 0.6600 | 189,641 | -0.02(-2.29%) |
Dec 02, 2021 | 0.6800 | 0.6800 | 0.6400 | 0.6755 | 86,440 | +0.01(+1.06%) |