Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.7900 | 0.7999 | 0.7630 | 0.7700 | 2,036,853 | -0.02(-2.28%) |
Feb 25, 2022 | 0.7001 | 0.7900 | 0.7026 | 0.7880 | 3,181,941 | +0.08(+11.14%) |
Feb 24, 2022 | 0.5900 | 0.7100 | 0.5950 | 0.7090 | 2,437,391 | +0.06(+8.91%) |
Feb 23, 2022 | 0.6800 | 0.6975 | 0.6500 | 0.6510 | 1,635,595 | -0.03(-4.49%) |
Feb 22, 2022 | 0.6900 | 0.7099 | 0.6700 | 0.6816 | 1,464,450 | -0.01(-1.65%) |
Feb 18, 2022 | 0.6930 | 0 | -0.01(-1.25%) | |||
Feb 17, 2022 | 0.7190 | 0.7390 | 0.7000 | 0.7018 | 1,501,013 | -0.04(-4.94%) |
Feb 16, 2022 | 0.7400 | 0.7449 | 0.6986 | 0.7383 | 1,443,809 | +0.01(+0.82%) |
Feb 15, 2022 | 0.6900 | 0.7400 | 0.6833 | 0.7323 | 2,746,635 | +0.06(+8.88%) |
Feb 14, 2022 | 0.6900 | 0.7047 | 0.6679 | 0.6726 | 1,695,823 | -0.01(-1.10%) |
Feb 11, 2022 | 0.6870 | 0.7179 | 0.6604 | 0.6801 | 3,202,089 | -0.03(-3.82%) |
Feb 10, 2022 | 0.7700 | 0.7880 | 0.7010 | 0.7071 | 6,239,825 | -0.07(-9.58%) |
Feb 09, 2022 | 0.7774 | 0.8092 | 0.7750 | 0.7820 | 3,016,997 | -0.01(-1.06%) |
Feb 08, 2022 | 0.7800 | 0.7929 | 0.7500 | 0.7904 | 2,609,174 | -0.00(-0.21%) |
Feb 07, 2022 | 0.8173 | 0.8300 | 0.7820 | 0.7921 | 1,443,293 | -0.01(-0.96%) |
Feb 04, 2022 | 0.7800 | 0.8149 | 0.7558 | 0.7998 | 2,572,767 | +0.03(+3.57%) |
Feb 03, 2022 | 0.7901 | 0.7722 | 2,223,795 | -0.03(-4.21%) | ||
Feb 02, 2022 | 0.8500 | 0.8600 | 0.8045 | 0.8061 | 1,906,347 | -0.03(-3.88%) |
Feb 01, 2022 | 0.8500 | 0.8599 | 0.8000 | 0.8386 | 1,601,324 | +0.01(+1.50%) |
Jan 31, 2022 | 0.8100 | 0.8262 | 3,145,544 | +0.03(+4.08%) | ||
Jan 28, 2022 | 0.7759 | 0.8000 | 0.7540 | 0.7938 | 1,789,140 | +0.02(+2.61%) |
Jan 27, 2022 | 0.8100 | 0.8215 | 0.7611 | 0.7736 | 2,352,828 | -0.03(-3.73%) |
Jan 26, 2022 | 0.8600 | 0.8700 | 0.8000 | 0.8036 | 3,110,178 | -0.04(-4.91%) |
Jan 25, 2022 | 0.8400 | 0.8800 | 0.8256 | 0.8451 | 2,398,884 | +0.02(+1.97%) |
Jan 24, 2022 | 0.8100 | 0.8394 | 0.7501 | 0.8288 | 3,982,316 | -0.01(-1.74%) |
Jan 21, 2022 | 0.8817 | 0.8910 | 0.8260 | 0.8435 | 3,094,516 | -0.04(-4.60%) |
Jan 20, 2022 | 0.9200 | 0.9400 | 0.8800 | 0.8842 | 2,301,514 | -0.02(-1.79%) |
Jan 19, 2022 | 0.9000 | 0.9187 | 0.8750 | 0.9003 | 3,173,756 | +0.02(+1.72%) |
Jan 18, 2022 | 0.9200 | 0.9161 | 0.8800 | 0.8851 | 3,253,317 | -0.05(-5.04%) |
Jan 14, 2022 | 0.9321 | 0 | +0.01(+0.82%) | |||
Jan 13, 2022 | 0.9612 | 0.9854 | 0.9100 | 0.9245 | 4,114,240 | -0.03(-2.68%) |
Jan 12, 2022 | 1.010 | 1.020 | 0.9500 | 0.9500 | 3,561,784 | -0.06(-5.94%) |
Jan 11, 2022 | 0.9600 | 1.030 | 0.9600 | 1.010 | 1,797,573 | +0.01(+1.00%) |
Jan 10, 2022 | 1.000 | 1.020 | 0.9650 | 1.000 | 3,053,237 | +0.00(+0.00%) |
Jan 07, 2022 | 1.010 | 1.030 | 0.9700 | 1.000 | 2,374,521 | +0.01(+0.54%) |
Jan 06, 2022 | 1.020 | 1.040 | 0.9300 | 0.9946 | 4,748,015 | -0.03(-2.49%) |
Jan 05, 2022 | 1.080 | 1.118 | 1.000 | 1.020 | 5,611,980 | -0.08(-7.27%) |
Jan 04, 2022 | 1.160 | 1.180 | 1.070 | 1.100 | 5,618,209 | -0.08(-6.78%) |
Jan 03, 2022 | 1.120 | 1.200 | 1.070 | 1.180 | 6,044,568 | +0.08(+7.27%) |
Dec 31, 2021 | 1.130 | 1.180 | 1.070 | 1.100 | 3,666,587 | -0.03(-2.65%) |
Dec 30, 2021 | 1.030 | 1.220 | 1.025 | 1.130 | 8,644,889 | +0.11(+10.78%) |
Dec 29, 2021 | 1.010 | 1.080 | 0.9800 | 1.020 | 7,283,585 | -0.01(-0.97%) |
Dec 28, 2021 | 1.070 | 1.135 | 1.030 | 1.030 | 6,985,786 | -0.05(-4.63%) |
Dec 27, 2021 | 1.150 | 1.160 | 1.070 | 1.080 | 11,052,129 | -0.10(-8.47%) |
Dec 23, 2021 | 1.140 | 1.245 | 1.120 | 1.180 | 9,148,428 | +0.06(+5.36%) |
Dec 22, 2021 | 1.210 | 1.210 | 1.120 | 1.120 | 11,337,690 | -0.12(-9.68%) |
Dec 21, 2021 | 1.240 | 1.260 | 1.190 | 1.240 | 8,273,212 | +0.01(+0.81%) |
Dec 20, 2021 | 1.230 | 1.290 | 1.200 | 1.230 | 8,795,518 | -0.02(-1.60%) |
Dec 17, 2021 | 1.200 | 1.280 | 1.130 | 1.250 | 9,373,737 | +0.04(+3.31%) |
Dec 16, 2021 | 1.250 | 1.260 | 1.162 | 1.210 | 7,037,572 | +0.01(+0.83%) |
Dec 15, 2021 | 1.260 | 1.260 | 1.080 | 1.200 | 15,156,159 | -0.04(-3.23%) |
Dec 14, 2021 | 1.360 | 1.360 | 1.220 | 1.240 | 14,509,948 | -0.13(-9.49%) |
Dec 13, 2021 | 1.490 | 1.530 | 1.350 | 1.370 | 16,271,968 | -0.13(-8.67%) |
Dec 10, 2021 | 1.630 | 1.695 | 1.350 | 1.500 | 31,903,514 | -0.08(-5.06%) |
Dec 09, 2021 | 1.380 | 1.710 | 1.371 | 1.580 | 57,590,248 | +0.18(+12.86%) |
Dec 08, 2021 | 1.410 | 1.480 | 1.350 | 1.400 | 17,749,788 | -0.05(-3.45%) |
Dec 07, 2021 | 1.320 | 1.525 | 1.310 | 1.450 | 34,901,736 | +0.07(+5.07%) |
Dec 06, 2021 | 1.660 | 1.750 | 1.340 | 1.380 | 72,204,896 | -0.14(-9.21%) |
Dec 03, 2021 | 1.710 | 1.920 | 1.460 | 1.520 | 146,653,504 | -0.18(-10.59%) |
Dec 02, 2021 | 1.160 | 1.790 | 1.120 | 1.700 | 161,688,912 | +0.47(+38.21%) |