Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3769 | 0.3778 | 0.3450 | 0.3525 | 1,647,770 | -0.02(-6.47%) |
Feb 25, 2022 | 0.3650 | 0.3845 | 0.3700 | 0.3769 | 748,640 | +0.02(+4.38%) |
Feb 24, 2022 | 0.3400 | 0.3693 | 0.3232 | 0.3611 | 1,987,604 | +0.01(+3.20%) |
Feb 23, 2022 | 0.3700 | 0.3744 | 0.3411 | 0.3499 | 1,992,807 | -0.02(-4.14%) |
Feb 22, 2022 | 0.3630 | 0.3981 | 0.3630 | 0.3650 | 1,495,073 | +0.00(+0.08%) |
Feb 18, 2022 | 0.3647 | 0 | -0.01(-2.49%) | |||
Feb 17, 2022 | 0.3900 | 0.3999 | 0.3630 | 0.3740 | 1,107,421 | -0.01(-2.83%) |
Feb 16, 2022 | 0.3880 | 0.3926 | 0.3750 | 0.3849 | 1,307,165 | -0.00(-1.05%) |
Feb 15, 2022 | 0.3900 | 0.4045 | 0.3750 | 0.3890 | 961,342 | +0.01(+3.73%) |
Feb 14, 2022 | 0.3800 | 0.4050 | 0.3750 | 0.3750 | 894,875 | -0.02(-4.43%) |
Feb 11, 2022 | 0.4020 | 0.4300 | 0.3924 | 0.3924 | 729,769 | -0.02(-3.82%) |
Feb 10, 2022 | 0.4130 | 0.4365 | 0.4000 | 0.4080 | 961,794 | -0.02(-4.56%) |
Feb 09, 2022 | 0.4200 | 0.4499 | 0.3911 | 0.4275 | 1,491,925 | +0.03(+6.53%) |
Feb 08, 2022 | 0.4215 | 0.4305 | 0.3901 | 0.4013 | 927,684 | -0.02(-4.11%) |
Feb 07, 2022 | 0.3962 | 0.4249 | 0.3902 | 0.4185 | 966,874 | +0.02(+5.95%) |
Feb 04, 2022 | 0.3950 | 0.4000 | 0.3760 | 0.3950 | 733,622 | +0.01(+1.28%) |
Feb 03, 2022 | 0.3590 | 0.4250 | 0.3900 | 3,394,478 | +0.04(+11.08%) | |
Feb 02, 2022 | 0.3566 | 0.3650 | 0.3500 | 0.3511 | 1,935,671 | -0.01(-2.26%) |
Feb 01, 2022 | 0.3770 | 0.3830 | 0.3549 | 0.3592 | 3,106,323 | -0.02(-6.19%) |
Jan 31, 2022 | 0.4000 | 0.4150 | 0.3700 | 0.3829 | 2,553,278 | -0.02(-4.28%) |
Jan 28, 2022 | 0.4210 | 0.4210 | 0.3875 | 0.4000 | 1,349,744 | -0.01(-1.91%) |
Jan 27, 2022 | 0.4620 | 0.4640 | 0.4010 | 0.4078 | 1,328,222 | -0.04(-8.32%) |
Jan 26, 2022 | 0.4800 | 0.4920 | 0.4300 | 0.4448 | 908,674 | -0.02(-4.86%) |
Jan 25, 2022 | 0.4749 | 0.4960 | 0.4140 | 0.4675 | 2,186,642 | -0.00(-0.53%) |
Jan 24, 2022 | 0.4200 | 0.4798 | 0.3670 | 0.4700 | 2,935,956 | +0.05(+11.96%) |
Jan 21, 2022 | 0.4490 | 0.4600 | 0.3917 | 0.4198 | 2,409,607 | -0.03(-6.50%) |
Jan 20, 2022 | 0.4950 | 0.5000 | 0.4450 | 0.4490 | 2,824,820 | -0.04(-9.04%) |
Jan 19, 2022 | 0.6101 | 0.6210 | 0.4830 | 0.4936 | 7,524,145 | -0.09(-15.68%) |
Jan 18, 2022 | 0.4760 | 0.6049 | 0.4500 | 0.5854 | 14,943,220 | +0.16(+37.35%) |
Jan 14, 2022 | 0.4262 | 0 | +0.08(+24.33%) | |||
Jan 13, 2022 | 0.3499 | 0.3500 | 0.3400 | 0.3428 | 1,269,454 | +0.00(+0.82%) |
Jan 12, 2022 | 0.3300 | 0.3499 | 0.3111 | 0.3400 | 1,095,273 | +0.03(+7.94%) |
Jan 11, 2022 | 0.3100 | 0.3200 | 0.3098 | 0.3150 | 832,027 | +0.01(+1.68%) |
Jan 10, 2022 | 0.3280 | 0.3399 | 0.3051 | 0.3098 | 1,811,099 | -0.01(-2.58%) |
Jan 07, 2022 | 0.3119 | 0.3200 | 0.3050 | 0.3180 | 574,920 | +0.01(+1.96%) |
Jan 06, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3119 | 737,994 | +0.01(+2.26%) |
Jan 05, 2022 | 0.3100 | 0.3298 | 0.3000 | 0.3050 | 1,665,077 | -0.00(-1.55%) |
Jan 04, 2022 | 0.3450 | 0.3500 | 0.3076 | 0.3098 | 1,304,455 | -0.04(-11.23%) |
Jan 03, 2022 | 0.3215 | 0.3500 | 0.3011 | 0.3490 | 1,448,534 | +0.03(+10.76%) |
Dec 31, 2021 | 0.3123 | 0.3238 | 0.3010 | 0.3151 | 3,123,933 | +0.00(+0.74%) |
Dec 30, 2021 | 0.3200 | 0.3398 | 0.3102 | 0.3128 | 2,762,787 | -0.01(-2.83%) |
Dec 29, 2021 | 0.3500 | 0.3547 | 0.3108 | 0.3219 | 3,267,072 | -0.02(-7.05%) |
Dec 28, 2021 | 0.3500 | 0.3550 | 0.3401 | 0.3463 | 2,395,083 | -0.01(-2.12%) |
Dec 27, 2021 | 0.3600 | 0.3799 | 0.3500 | 0.3538 | 1,473,945 | -0.00(-0.34%) |
Dec 23, 2021 | 0.3596 | 0.3600 | 0.3500 | 0.3550 | 1,860,867 | +0.00(+0.14%) |
Dec 22, 2021 | 0.3600 | 0.3600 | 0.3511 | 0.3545 | 1,073,291 | -0.01(-1.50%) |
Dec 21, 2021 | 0.3590 | 0.3700 | 0.3500 | 0.3599 | 1,336,682 | +0.00(+0.00%) |
Dec 20, 2021 | 0.3727 | 0.3799 | 0.3525 | 0.3599 | 749,561 | -0.01(-3.43%) |
Dec 17, 2021 | 0.3959 | 0.4000 | 0.3601 | 0.3727 | 1,203,509 | -0.02(-5.86%) |
Dec 16, 2021 | 0.4000 | 0.4215 | 0.3700 | 0.3959 | 1,983,264 | +0.01(+1.51%) |
Dec 15, 2021 | 0.3450 | 0.4000 | 0.3300 | 0.3900 | 1,787,342 | +0.05(+13.60%) |
Dec 14, 2021 | 0.3600 | 0.3600 | 0.3400 | 0.3433 | 1,654,138 | -0.01(-4.11%) |
Dec 13, 2021 | 0.3839 | 0.3839 | 0.3503 | 0.3580 | 1,450,002 | -0.02(-4.56%) |
Dec 10, 2021 | 0.3860 | 0.3900 | 0.3751 | 0.3751 | 1,053,210 | -0.01(-2.82%) |
Dec 09, 2021 | 0.3880 | 0.3999 | 0.3850 | 0.3860 | 1,121,539 | -0.01(-1.63%) |
Dec 08, 2021 | 0.3831 | 0.3950 | 0.3800 | 0.3924 | 1,384,200 | +0.01(+2.45%) |
Dec 07, 2021 | 0.3897 | 0.4000 | 0.3781 | 0.3830 | 1,485,137 | +0.00(+0.79%) |
Dec 06, 2021 | 0.4002 | 0.4030 | 0.3800 | 0.3800 | 3,231,925 | -0.02(-5.89%) |
Dec 03, 2021 | 0.4144 | 0.4188 | 0.3950 | 0.4038 | 1,851,478 | -0.01(-2.58%) |
Dec 02, 2021 | 0.4300 | 0.4392 | 0.3940 | 0.4145 | 2,628,221 | +0.00(+0.17%) |