Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4450 | 0.4550 | 0.4400 | 0.4550 | 13,712 | +0.00(+0.00%) |
Feb 25, 2022 | 0.4200 | 0.4550 | 0.4400 | 0.4550 | 34,299 | +0.02(+3.41%) |
Feb 24, 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4400 | 53,974 | -0.01(-2.22%) |
Feb 23, 2022 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 21,348 | -0.01(-2.17%) |
Feb 22, 2022 | 0.4750 | 0.4750 | 0.4500 | 0.4600 | 43,251 | -0.01(-3.16%) |
Feb 18, 2022 | 0.4750 | 0 | -0.01(-1.04%) | |||
Feb 17, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 11,018 | -0.02(-4.00%) |
Feb 16, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 21,750 | +0.01(+1.01%) |
Feb 15, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 12,992 | +0.00(+0.00%) |
Feb 14, 2022 | 0.4950 | 0.5100 | 0.4950 | 0.4950 | 41,603 | -0.01(-1.00%) |
Feb 11, 2022 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 22,349 | -0.01(-1.96%) |
Feb 10, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 98,796 | +0.00(+0.00%) |
Feb 09, 2022 | 0.4600 | 0.5300 | 0.4600 | 0.5100 | 126,979 | +0.04(+9.68%) |
Feb 08, 2022 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 13,238 | +0.01(+2.20%) |
Feb 07, 2022 | 0.4600 | 0.4750 | 0.4500 | 0.4550 | 33,381 | -0.01(-1.09%) |
Feb 04, 2022 | 0.4300 | 0.4650 | 0.4300 | 0.4600 | 34,688 | +0.03(+5.75%) |
Feb 03, 2022 | 0.4550 | 0.4350 | 0.4350 | 49,421 | -0.02(-3.33%) | |
Feb 02, 2022 | 0.4600 | 0.4650 | 0.4500 | 0.4500 | 22,641 | -0.02(-3.23%) |
Feb 01, 2022 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 95,172 | +0.02(+3.33%) |
Jan 31, 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 78,596 | +0.04(+8.43%) |
Jan 28, 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 14,659 | +0.01(+1.22%) |
Jan 27, 2022 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 53,373 | -0.04(-8.89%) |
Jan 26, 2022 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 15,864 | +0.01(+1.12%) |
Jan 25, 2022 | 0.4300 | 0.4450 | 0.4250 | 0.4450 | 22,654 | +0.02(+3.49%) |
Jan 24, 2022 | 0.4100 | 0.4300 | 0.3800 | 0.4300 | 186,505 | +0.02(+3.61%) |
Jan 21, 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 119,269 | -0.02(-3.49%) |
Jan 20, 2022 | 0.4250 | 0.4500 | 0.4250 | 0.4300 | 45,629 | +0.00(+0.00%) |
Jan 19, 2022 | 0.4350 | 0.4400 | 0.4200 | 0.4300 | 33,020 | +0.00(+0.00%) |
Jan 18, 2022 | 0.4600 | 0.4600 | 0.4250 | 0.4300 | 101,423 | -0.04(-7.53%) |
Jan 17, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 23,871 | +0.00(+0.00%) |
Jan 14, 2022 | 0.4500 | 0.4650 | 0.4400 | 0.4650 | 117,930 | +0.01(+2.20%) |
Jan 13, 2022 | 0.4750 | 0.4750 | 0.4500 | 0.4550 | 38,138 | -0.01(-3.19%) |
Jan 12, 2022 | 0.4650 | 0.4700 | 0.4500 | 0.4700 | 72,782 | +0.02(+4.44%) |
Jan 11, 2022 | 0.4500 | 0.4650 | 0.4500 | 0.4500 | 30,560 | +0.00(+0.00%) |
Jan 10, 2022 | 0.4650 | 0.4650 | 0.4400 | 0.4500 | 99,006 | -0.02(-3.23%) |
Jan 07, 2022 | 0.4650 | 0.4700 | 0.4500 | 0.4650 | 51,525 | +0.01(+1.09%) |
Jan 06, 2022 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 87,236 | +0.00(+0.00%) |
Jan 05, 2022 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 107,878 | -0.03(-6.12%) |
Jan 04, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 193,120 | +0.03(+7.69%) |
Dec 31, 2021 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.02(-4.21%) | |
Dec 30, 2021 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 111,980 | -0.01(-1.04%) |
Dec 29, 2021 | 0.5100 | 0.5100 | 0.4650 | 0.4800 | 643,774 | -0.13(-21.31%) |
Dec 24, 2021 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.06(+10.91%) | |
Dec 23, 2021 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 33,369 | +0.01(+1.85%) |
Dec 22, 2021 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 67,620 | +0.01(+1.89%) |
Dec 21, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 39,006 | +0.01(+1.92%) |
Dec 20, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 57,115 | -0.05(-8.77%) |
Dec 17, 2021 | 0.5200 | 0.5700 | 0.5200 | 0.5700 | 86,702 | +0.05(+9.62%) |
Dec 16, 2021 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 8,127 | -0.01(-1.89%) |
Dec 15, 2021 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 40,636 | -0.02(-3.64%) |
Dec 14, 2021 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 7,339 | +0.00(+0.00%) |
Dec 13, 2021 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 10,132 | +0.01(+1.85%) |
Dec 10, 2021 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 23,136 | -0.02(-3.57%) |
Dec 09, 2021 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 25,966 | -0.02(-3.45%) |
Dec 08, 2021 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 12,830 | +0.00(+0.00%) |
Dec 07, 2021 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 26,917 | +0.01(+1.75%) |
Dec 06, 2021 | 0.5500 | 0.5700 | 0.4900 | 0.5700 | 113,591 | +0.05(+9.62%) |
Dec 03, 2021 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 125,824 | -0.03(-5.45%) |
Dec 02, 2021 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 63,528 | -0.02(-3.51%) |