Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4852 | 0.5100 | 0.4761 | 0.5020 | 72,882 | +0.02(+3.46%) |
Feb 25, 2022 | 0.5118 | 0.5143 | 0.4834 | 0.4852 | 13,128 | -0.02(-3.73%) |
Feb 24, 2022 | 0.4800 | 0.5040 | 0.4751 | 0.5040 | 39,926 | +0.02(+5.00%) |
Feb 23, 2022 | 0.5060 | 0.5128 | 0.4800 | 0.4800 | 85,952 | +0.01(+1.07%) |
Feb 22, 2022 | 0.5130 | 0.5235 | 0.4749 | 0.4749 | 119,752 | -0.04(-6.86%) |
Feb 18, 2022 | 0.5099 | 0 | -0.03(-5.52%) | |||
Feb 17, 2022 | 0.5400 | 0.5500 | 0.5252 | 0.5397 | 22,158 | -0.00(-0.39%) |
Feb 16, 2022 | 0.5289 | 0.5510 | 0.5250 | 0.5418 | 50,107 | +0.02(+3.59%) |
Feb 15, 2022 | 0.5260 | 0.5300 | 0.5094 | 0.5230 | 36,420 | +0.00(+0.79%) |
Feb 14, 2022 | 0.5150 | 0.5347 | 0.5051 | 0.5189 | 28,391 | +0.02(+3.30%) |
Feb 11, 2022 | 0.5200 | 0.5293 | 0.4800 | 0.5023 | 265,851 | +0.01(+1.47%) |
Feb 10, 2022 | 0.5400 | 0.5907 | 0.4790 | 0.4950 | 164,510 | -0.05(-8.33%) |
Feb 09, 2022 | 0.5095 | 0.5490 | 0.4976 | 0.5400 | 160,047 | +0.04(+7.21%) |
Feb 08, 2022 | 0.4900 | 0.5127 | 0.4900 | 0.5037 | 29,171 | +0.01(+2.80%) |
Feb 07, 2022 | 0.4622 | 0.5000 | 0.4622 | 0.4900 | 58,473 | +0.04(+8.89%) |
Feb 04, 2022 | 0.4521 | 0.4850 | 0.4378 | 0.4500 | 45,465 | +0.01(+1.12%) |
Feb 03, 2022 | 0.4538 | 0.4667 | 0.4344 | 0.4450 | 116,704 | +0.01(+1.14%) |
Feb 02, 2022 | 0.4518 | 0.4800 | 0.4305 | 0.4400 | 197,179 | -0.03(-6.38%) |
Feb 01, 2022 | 0.4520 | 0.4800 | 0.4500 | 0.4700 | 81,783 | +0.02(+4.44%) |
Jan 31, 2022 | 0.4500 | 0.4730 | 0.4500 | 0.4500 | 13,636 | -0.00(-0.57%) |
Jan 28, 2022 | 0.4652 | 0.4837 | 0.4500 | 0.4526 | 74,717 | -0.04(-7.42%) |
Jan 27, 2022 | 0.4530 | 0.4889 | 0.4530 | 0.4889 | 9,732 | +0.03(+6.96%) |
Jan 26, 2022 | 0.5114 | 0.5114 | 0.4571 | 0.4571 | 20,223 | -0.04(-8.30%) |
Jan 25, 2022 | 0.4928 | 0.5086 | 0.4880 | 0.4985 | 34,851 | +0.01(+2.09%) |
Jan 24, 2022 | 0.4900 | 0.4900 | 0.4475 | 0.4883 | 110,209 | -0.00(-0.35%) |
Jan 21, 2022 | 0.5100 | 0.5100 | 0.4780 | 0.4900 | 65,725 | +0.00(+0.00%) |
Jan 20, 2022 | 0.5000 | 0.5120 | 0.4878 | 0.4900 | 20,741 | -0.02(-4.43%) |
Jan 19, 2022 | 0.5080 | 0.5127 | 0.5000 | 0.5127 | 1,750 | -0.01(-2.34%) |
Jan 18, 2022 | 0.5500 | 0.5500 | 0.5085 | 0.5250 | 8,190 | +0.01(+0.96%) |
Jan 14, 2022 | 0.5200 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 0.5256 | 0.5369 | 0.5095 | 0.5200 | 8,279 | +0.00(+0.15%) |
Jan 12, 2022 | 0.5220 | 0.5249 | 0.5100 | 0.5192 | 19,455 | -0.00(-0.15%) |
Jan 11, 2022 | 0.5256 | 0.5409 | 0.5200 | 0.5200 | 17,162 | -0.01(-1.59%) |
Jan 10, 2022 | 0.5313 | 0.5411 | 0.5190 | 0.5284 | 5,975 | -0.02(-2.87%) |
Jan 07, 2022 | 0.5426 | 0.5600 | 0.5289 | 0.5440 | 5,988 | +0.00(+0.57%) |
Jan 06, 2022 | 0.5100 | 0.5519 | 0.5100 | 0.5409 | 22,100 | +0.03(+5.11%) |
Jan 05, 2022 | 0.5279 | 0.5597 | 0.5066 | 0.5146 | 200,586 | +0.01(+2.92%) |
Jan 04, 2022 | 0.5300 | 0.5363 | 0.4800 | 0.5000 | 157,452 | -0.02(-3.12%) |
Jan 03, 2022 | 0.5210 | 0.5400 | 0.5100 | 0.5161 | 36,400 | +0.01(+2.79%) |
Dec 31, 2021 | 0.5251 | 0.5310 | 0.4960 | 0.5021 | 234,169 | -0.02(-3.44%) |
Dec 30, 2021 | 0.5200 | 0.5487 | 0.5094 | 0.5200 | 152,276 | -0.01(-1.89%) |
Dec 29, 2021 | 0.5730 | 0.5732 | 0.5200 | 0.5300 | 132,893 | -0.06(-10.17%) |
Dec 28, 2021 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 62,024 | +0.00(+0.00%) |
Dec 27, 2021 | 0.5650 | 0.6000 | 0.5440 | 0.5900 | 97,031 | +0.05(+10.16%) |
Dec 23, 2021 | 0.5300 | 0.5555 | 0.5250 | 0.5356 | 107,484 | +0.01(+1.06%) |
Dec 22, 2021 | 0.5165 | 0.5450 | 0.5165 | 0.5300 | 30,976 | +0.02(+2.91%) |
Dec 21, 2021 | 0.4936 | 0.5347 | 0.4850 | 0.5150 | 69,872 | +0.02(+3.91%) |
Dec 20, 2021 | 0.5150 | 0.5345 | 0.4858 | 0.4956 | 33,919 | -0.01(-2.50%) |
Dec 17, 2021 | 0.4826 | 0.5161 | 0.4744 | 0.5083 | 172,824 | +0.02(+4.37%) |
Dec 16, 2021 | 0.5100 | 0.5191 | 0.4836 | 0.4870 | 84,690 | -0.02(-3.91%) |
Dec 15, 2021 | 0.4873 | 0.5145 | 0.4670 | 0.5068 | 45,832 | +0.02(+4.49%) |
Dec 14, 2021 | 0.4460 | 0.4928 | 0.4460 | 0.4850 | 149,482 | +0.00(+0.83%) |
Dec 13, 2021 | 0.4954 | 0.5099 | 0.4810 | 0.4810 | 34,961 | -0.01(-2.85%) |
Dec 10, 2021 | 0.4951 | 0.5201 | 0.4951 | 0.4951 | 16,766 | -0.00(-0.98%) |
Dec 09, 2021 | 0.4951 | 0.5358 | 0.4951 | 0.5000 | 44,832 | -0.02(-4.18%) |
Dec 08, 2021 | 0.5298 | 0.5329 | 0.4989 | 0.5218 | 515,762 | -0.03(-5.13%) |
Dec 07, 2021 | 0.5220 | 0.5627 | 0.5104 | 0.5500 | 462,971 | +0.05(+10.00%) |
Dec 06, 2021 | 0.4951 | 0.5700 | 0.4951 | 0.5000 | 129,454 | -0.03(-5.66%) |
Dec 03, 2021 | 0.5783 | 0.5800 | 0.5220 | 0.5300 | 236,977 | -0.04(-7.02%) |
Dec 02, 2021 | 0.5528 | 0.5900 | 0.5440 | 0.5700 | 75,657 | +0.02(+3.64%) |