Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3686 | 0.6351 | 0.3668 | 0.5255 | 14,234,030 | +0.17(+47.24%) |
Feb 25, 2022 | 0.3658 | 0.3760 | 0.3367 | 0.3569 | 955,777 | +0.01(+2.42%) |
Feb 24, 2022 | 0.3250 | 0.3900 | 0.3064 | 0.3485 | 1,980,601 | +0.02(+7.11%) |
Feb 23, 2022 | 0.3481 | 0.3528 | 0.3252 | 0.3253 | 282,210 | -0.02(-7.06%) |
Feb 22, 2022 | 0.3807 | 0.3807 | 0.3389 | 0.3500 | 497,533 | -0.03(-7.55%) |
Feb 18, 2022 | 0.3786 | 0 | +0.01(+3.71%) | |||
Feb 17, 2022 | 0.3747 | 0.3779 | 0.3650 | 0.3651 | 303,711 | -0.01(-3.39%) |
Feb 16, 2022 | 0.3872 | 0.3872 | 0.3552 | 0.3779 | 248,790 | -0.00(-0.73%) |
Feb 15, 2022 | 0.3528 | 0.3897 | 0.3435 | 0.3807 | 714,714 | +0.04(+11.26%) |
Feb 14, 2022 | 0.3584 | 0.3584 | 0.3398 | 0.3422 | 337,004 | -0.01(-3.43%) |
Feb 11, 2022 | 0.3798 | 0.3890 | 0.3528 | 0.3543 | 619,083 | -0.02(-4.65%) |
Feb 10, 2022 | 0.3807 | 0.3895 | 0.3621 | 0.3716 | 335,623 | -0.01(-2.27%) |
Feb 09, 2022 | 0.3714 | 0.3871 | 0.3592 | 0.3802 | 523,343 | +0.02(+5.84%) |
Feb 08, 2022 | 0.3714 | 0.3714 | 0.3482 | 0.3592 | 319,612 | -0.00(-0.03%) |
Feb 07, 2022 | 0.3807 | 0.3877 | 0.3539 | 0.3593 | 509,135 | -0.01(-3.25%) |
Feb 04, 2022 | 0.3714 | 0.3895 | 0.3529 | 0.3714 | 340,623 | +0.01(+3.92%) |
Feb 03, 2022 | 0.3807 | 0.3538 | 0.3574 | 405,282 | -0.03(-8.09%) | |
Feb 02, 2022 | 0.4085 | 0.4085 | 0.3714 | 0.3889 | 406,536 | -0.01(-2.92%) |
Feb 01, 2022 | 0.3807 | 0.4085 | 0.3714 | 0.4006 | 507,917 | +0.02(+5.22%) |
Jan 31, 2022 | 0.3434 | 0.3900 | 0.3807 | 816,010 | +0.05(+15.30%) | |
Jan 28, 2022 | 0.3435 | 0.3607 | 0.3078 | 0.3302 | 1,171,769 | -0.01(-3.89%) |
Jan 27, 2022 | 0.3621 | 0.3658 | 0.3361 | 0.3435 | 839,337 | -0.00(-1.10%) |
Jan 26, 2022 | 0.3900 | 0.4060 | 0.3343 | 0.3474 | 2,939,248 | -0.04(-10.93%) |
Jan 25, 2022 | 0.3621 | 0.3918 | 0.3442 | 0.3900 | 1,358,375 | +0.04(+10.24%) |
Jan 24, 2022 | 0.4280 | 0.4280 | 0.3252 | 0.3538 | 4,261,606 | -0.07(-17.41%) |
Jan 21, 2022 | 0.5107 | 0.5107 | 0.4178 | 0.4283 | 1,667,808 | -0.08(-16.13%) |
Jan 20, 2022 | 0.5292 | 0.5303 | 0.4941 | 0.5107 | 697,160 | -0.01(-0.99%) |
Jan 19, 2022 | 0.5766 | 0.6035 | 0.5116 | 0.5158 | 1,563,732 | -0.06(-10.42%) |
Jan 18, 2022 | 0.6249 | 0.6249 | 0.5757 | 0.5758 | 552,720 | -0.05(-7.76%) |
Jan 14, 2022 | 0.6242 | 0 | +0.01(+1.01%) | |||
Jan 13, 2022 | 0.6407 | 0.6444 | 0.6128 | 0.6180 | 257,284 | -0.03(-4.09%) |
Jan 12, 2022 | 0.6407 | 0.6499 | 0.6165 | 0.6444 | 245,289 | +0.01(+2.06%) |
Jan 11, 2022 | 0.6128 | 0.6314 | 0.5942 | 0.6314 | 429,601 | +0.03(+4.63%) |
Jan 10, 2022 | 0.6273 | 0.6311 | 0.5994 | 0.6034 | 656,043 | -0.01(-1.90%) |
Jan 07, 2022 | 0.6464 | 0.6499 | 0.6138 | 0.6151 | 419,980 | -0.03(-5.22%) |
Jan 06, 2022 | 0.6592 | 0.6684 | 0.6159 | 0.6490 | 541,122 | -0.00(-0.50%) |
Jan 05, 2022 | 0.6916 | 0.6916 | 0.6370 | 0.6523 | 574,849 | -0.03(-4.43%) |
Jan 04, 2022 | 0.6685 | 0.6963 | 0.6592 | 0.6825 | 733,749 | -0.01(-1.49%) |
Jan 03, 2022 | 0.6500 | 0.6944 | 0.6240 | 0.6929 | 3,024,308 | +0.07(+11.04%) |
Dec 31, 2021 | 0.6407 | 0.6546 | 0.6221 | 0.6240 | 1,302,991 | -0.02(-2.61%) |
Dec 30, 2021 | 0.6323 | 0.6685 | 0.6314 | 0.6407 | 1,057,328 | +0.01(+1.40%) |
Dec 29, 2021 | 0.6592 | 0.6592 | 0.6160 | 0.6318 | 1,271,168 | -0.03(-4.15%) |
Dec 28, 2021 | 0.6734 | 0.6871 | 0.6500 | 0.6592 | 1,137,918 | -0.03(-4.05%) |
Dec 27, 2021 | 0.7428 | 0.7428 | 0.6871 | 0.6871 | 837,578 | -0.04(-5.19%) |
Dec 23, 2021 | 0.7209 | 0.7499 | 0.7150 | 0.7247 | 1,156,579 | -0.00(-0.23%) |
Dec 22, 2021 | 0.6871 | 0.7410 | 0.6530 | 0.7264 | 650,078 | +0.05(+7.78%) |
Dec 21, 2021 | 0.6685 | 0.6958 | 0.6476 | 0.6739 | 558,818 | +0.01(+2.23%) |
Dec 20, 2021 | 0.6778 | 0.6980 | 0.6527 | 0.6592 | 1,024,289 | +0.00(+0.07%) |
Dec 17, 2021 | 0.7009 | 0.7123 | 0.6588 | 0.6588 | 696,723 | -0.04(-6.35%) |
Dec 16, 2021 | 0.7102 | 0.7149 | 0.6871 | 0.7034 | 519,111 | +0.01(+1.01%) |
Dec 15, 2021 | 0.7140 | 0.7231 | 0.6871 | 0.6964 | 612,934 | -0.02(-2.47%) |
Dec 14, 2021 | 0.7057 | 0.7242 | 0.6880 | 0.7140 | 487,795 | -0.01(-1.41%) |
Dec 13, 2021 | 0.7149 | 0.7428 | 0.6898 | 0.7242 | 697,303 | +0.01(+0.89%) |
Dec 10, 2021 | 0.7476 | 0.7604 | 0.7150 | 0.7178 | 363,729 | -0.02(-2.14%) |
Dec 09, 2021 | 0.7521 | 0.7614 | 0.7335 | 0.7335 | 345,435 | -0.02(-2.48%) |
Dec 08, 2021 | 0.7304 | 0.7706 | 0.7205 | 0.7522 | 564,540 | +0.03(+3.78%) |
Dec 07, 2021 | 0.6871 | 0.7335 | 0.6832 | 0.7248 | 793,697 | +0.05(+8.19%) |
Dec 06, 2021 | 0.6685 | 0.7047 | 0.6221 | 0.6699 | 1,082,955 | -0.03(-4.02%) |
Dec 03, 2021 | 0.7521 | 0.7608 | 0.6871 | 0.6980 | 1,179,868 | -0.05(-7.19%) |
Dec 02, 2021 | 0.6964 | 0.7799 | 0.6964 | 0.7520 | 891,438 | +0.05(+7.20%) |