Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4281 | 0.5198 | 0.4281 | 0.4850 | 2,844,305 | +0.06(+14.12%) |
Feb 25, 2022 | 0.4250 | 0.4390 | 0.4250 | 0.4250 | 161,491 | +0.00(+0.95%) |
Feb 24, 2022 | 0.4100 | 0.4350 | 0.4050 | 0.4210 | 565,377 | -0.02(-3.44%) |
Feb 23, 2022 | 0.4500 | 0.4500 | 0.4204 | 0.4360 | 231,342 | +0.01(+1.40%) |
Feb 22, 2022 | 0.4400 | 0.4469 | 0.4100 | 0.4300 | 460,255 | -0.02(-5.08%) |
Feb 18, 2022 | 0.4530 | 0 | -0.00(-0.29%) | |||
Feb 17, 2022 | 0.4500 | 0.4550 | 0.4300 | 0.4543 | 255,368 | +0.01(+3.04%) |
Feb 16, 2022 | 0.4200 | 0.4870 | 0.4200 | 0.4409 | 521,380 | +0.02(+5.00%) |
Feb 15, 2022 | 0.4010 | 0.4295 | 0.4010 | 0.4199 | 259,670 | +0.02(+4.71%) |
Feb 14, 2022 | 0.4030 | 0.4207 | 0.4000 | 0.4010 | 306,801 | -0.01(-1.33%) |
Feb 11, 2022 | 0.4265 | 0.4300 | 0.4064 | 0.4064 | 307,891 | -0.00(-0.90%) |
Feb 10, 2022 | 0.4400 | 0.4500 | 0.4050 | 0.4101 | 342,054 | -0.03(-6.69%) |
Feb 09, 2022 | 0.4650 | 0.4650 | 0.4253 | 0.4395 | 379,663 | +0.02(+5.42%) |
Feb 08, 2022 | 0.4250 | 0.4421 | 0.4101 | 0.4169 | 225,362 | +0.00(+0.26%) |
Feb 07, 2022 | 0.4200 | 0.4580 | 0.4156 | 0.4158 | 325,518 | -0.02(-3.64%) |
Feb 04, 2022 | 0.4293 | 0.4348 | 0.4150 | 0.4315 | 176,677 | +0.02(+4.18%) |
Feb 03, 2022 | 0.4300 | 0.4050 | 0.4142 | 428,224 | -0.02(-5.02%) | |
Feb 02, 2022 | 0.4557 | 0.4700 | 0.4302 | 0.4361 | 315,526 | -0.02(-4.15%) |
Feb 01, 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4550 | 373,338 | +0.01(+1.45%) |
Jan 31, 2022 | 0.4100 | 0.4695 | 0.4485 | 360,507 | +0.03(+6.79%) | |
Jan 28, 2022 | 0.4167 | 0.4440 | 0.4000 | 0.4200 | 444,338 | -0.01(-2.23%) |
Jan 27, 2022 | 0.4260 | 0.4700 | 0.4099 | 0.4296 | 536,331 | -0.02(-3.44%) |
Jan 26, 2022 | 0.4294 | 0.4600 | 0.4191 | 0.4449 | 414,005 | +0.02(+4.51%) |
Jan 25, 2022 | 0.4069 | 0.4500 | 0.4010 | 0.4257 | 423,737 | +0.02(+5.11%) |
Jan 24, 2022 | 0.4100 | 0.4400 | 0.3700 | 0.4050 | 1,584,297 | -0.02(-4.93%) |
Jan 21, 2022 | 0.4600 | 0.4669 | 0.4229 | 0.4260 | 895,025 | -0.04(-8.76%) |
Jan 20, 2022 | 0.4870 | 0.4899 | 0.4625 | 0.4669 | 439,541 | -0.00(-0.66%) |
Jan 19, 2022 | 0.4876 | 0.4876 | 0.4530 | 0.4700 | 451,111 | -0.00(-0.40%) |
Jan 18, 2022 | 0.4858 | 0.4990 | 0.4677 | 0.4719 | 795,719 | -0.02(-3.71%) |
Jan 14, 2022 | 0.4901 | 0 | -0.00(-0.20%) | |||
Jan 13, 2022 | 0.5197 | 0.5449 | 0.4872 | 0.4911 | 1,044,116 | -0.03(-4.92%) |
Jan 12, 2022 | 0.5054 | 0.5499 | 0.5054 | 0.5165 | 1,280,195 | +0.02(+3.28%) |
Jan 11, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5001 | 401,194 | +0.01(+2.06%) |
Jan 10, 2022 | 0.5100 | 0.5100 | 0.4622 | 0.4900 | 692,491 | -0.01(-2.35%) |
Jan 07, 2022 | 0.4797 | 0.5100 | 0.4605 | 0.5018 | 1,035,108 | +0.02(+4.65%) |
Jan 06, 2022 | 0.4900 | 0.5000 | 0.4702 | 0.4795 | 496,373 | -0.01(-2.14%) |
Jan 05, 2022 | 0.5200 | 0.5313 | 0.4806 | 0.4900 | 518,897 | -0.03(-4.98%) |
Jan 04, 2022 | 0.5300 | 0.5324 | 0.5100 | 0.5157 | 378,725 | -0.02(-3.14%) |
Jan 03, 2022 | 0.4900 | 0.5400 | 0.4944 | 0.5324 | 578,408 | +0.03(+6.95%) |
Dec 31, 2021 | 0.5000 | 0.5200 | 0.4919 | 0.4978 | 762,338 | -0.00(-0.60%) |
Dec 30, 2021 | 0.4800 | 0.5239 | 0.4800 | 0.5008 | 990,638 | +0.02(+4.22%) |
Dec 29, 2021 | 0.4900 | 0.5000 | 0.4701 | 0.4805 | 840,314 | -0.01(-1.98%) |
Dec 28, 2021 | 0.4900 | 0.5100 | 0.4900 | 0.4902 | 755,496 | -0.01(-1.45%) |
Dec 27, 2021 | 0.5000 | 0.5175 | 0.4851 | 0.4974 | 1,641,702 | -0.03(-4.80%) |
Dec 23, 2021 | 0.5303 | 0.5366 | 0.5015 | 0.5225 | 697,658 | -0.00(-0.38%) |
Dec 22, 2021 | 0.5300 | 0.5449 | 0.5207 | 0.5245 | 673,920 | -0.01(-1.94%) |
Dec 21, 2021 | 0.5400 | 0.5500 | 0.5211 | 0.5349 | 718,256 | +0.01(+1.58%) |
Dec 20, 2021 | 0.5200 | 0.5349 | 0.5100 | 0.5266 | 523,372 | -0.02(-4.25%) |
Dec 17, 2021 | 0.5111 | 0.5600 | 0.5101 | 0.5500 | 486,186 | +0.03(+5.99%) |
Dec 16, 2021 | 0.5700 | 0.5799 | 0.5101 | 0.5189 | 388,503 | -0.04(-7.70%) |
Dec 15, 2021 | 0.5400 | 0.5873 | 0.5220 | 0.5622 | 722,300 | +0.02(+4.11%) |
Dec 14, 2021 | 0.5400 | 0.5699 | 0.5304 | 0.5400 | 648,024 | -0.02(-3.57%) |
Dec 13, 2021 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 646,301 | -0.03(-4.55%) |
Dec 10, 2021 | 0.6279 | 0.6400 | 0.5760 | 0.5867 | 431,655 | -0.03(-4.29%) |
Dec 09, 2021 | 0.6400 | 0.6465 | 0.6130 | 0.6130 | 348,747 | -0.03(-4.34%) |
Dec 08, 2021 | 0.6000 | 0.6450 | 0.6000 | 0.6408 | 619,367 | +0.05(+8.06%) |
Dec 07, 2021 | 0.6100 | 0.6198 | 0.5716 | 0.5930 | 987,263 | +0.00(+0.83%) |
Dec 06, 2021 | 0.5100 | 0.6000 | 0.5010 | 0.5881 | 1,379,684 | +0.05(+9.95%) |
Dec 03, 2021 | 0.6000 | 0.6050 | 0.5300 | 0.5349 | 1,471,689 | -0.05(-7.79%) |
Dec 02, 2021 | 0.5700 | 0.6100 | 0.5700 | 0.5801 | 930,161 | -0.01(-1.68%) |