Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4171 | 0.4249 | 0.4000 | 0.4036 | 143,776 | -0.01(-2.51%) |
Feb 25, 2022 | 0.4148 | 0.4270 | 0.4124 | 0.4140 | 96,214 | -0.01(-2.63%) |
Feb 24, 2022 | 0.3700 | 0.4301 | 0.3700 | 0.4252 | 533,869 | +0.02(+3.66%) |
Feb 23, 2022 | 0.4101 | 0.4196 | 0.3991 | 0.4102 | 202,410 | -0.01(-3.25%) |
Feb 22, 2022 | 0.4100 | 0.4199 | 0.3850 | 0.4240 | 762,986 | -0.01(-1.56%) |
Feb 18, 2022 | 0.4307 | 0 | -0.00(-1.15%) | |||
Feb 17, 2022 | 0.4500 | 0.4601 | 0.4302 | 0.4357 | 168,667 | -0.01(-3.20%) |
Feb 16, 2022 | 0.4600 | 0.4700 | 0.4422 | 0.4501 | 297,004 | -0.02(-4.05%) |
Feb 15, 2022 | 0.4400 | 0.4744 | 0.4200 | 0.4691 | 388,948 | +0.02(+3.33%) |
Feb 14, 2022 | 0.4539 | 0.5080 | 0.4500 | 0.4540 | 169,137 | -0.01(-2.99%) |
Feb 11, 2022 | 0.4911 | 0.5100 | 0.4600 | 0.4680 | 397,042 | -0.02(-4.08%) |
Feb 10, 2022 | 0.5200 | 0.5200 | 0.4803 | 0.4879 | 131,871 | -0.01(-1.07%) |
Feb 09, 2022 | 0.4800 | 0.5200 | 0.4601 | 0.4932 | 363,721 | +0.03(+5.43%) |
Feb 08, 2022 | 0.4900 | 0.4900 | 0.4650 | 0.4678 | 114,028 | -0.02(-3.63%) |
Feb 07, 2022 | 0.5000 | 0.5200 | 0.4710 | 0.4854 | 152,845 | -0.00(-0.94%) |
Feb 04, 2022 | 0.5000 | 0.5200 | 0.4603 | 0.4900 | 333,968 | -0.01(-2.76%) |
Feb 03, 2022 | 0.4850 | 0.4750 | 0.5039 | 197,719 | +0.02(+3.34%) | |
Feb 02, 2022 | 0.5500 | 0.5500 | 0.4867 | 0.4876 | 281,194 | -0.04(-7.95%) |
Feb 01, 2022 | 0.5200 | 0.5610 | 0.5051 | 0.5297 | 295,926 | +0.01(+1.87%) |
Jan 31, 2022 | 0.4700 | 0.5700 | 0.5200 | 351,545 | +0.05(+9.50%) | |
Jan 28, 2022 | 0.4754 | 0.5000 | 0.4426 | 0.4749 | 389,298 | -0.00(-0.21%) |
Jan 27, 2022 | 0.5000 | 0.5400 | 0.4700 | 0.4759 | 328,070 | -0.01(-1.47%) |
Jan 26, 2022 | 0.5400 | 0.5500 | 0.4400 | 0.4830 | 763,834 | -0.05(-10.07%) |
Jan 25, 2022 | 0.4980 | 0.5400 | 0.4900 | 0.5371 | 609,950 | +0.02(+3.45%) |
Jan 24, 2022 | 0.5200 | 0.5400 | 0.4699 | 0.5192 | 961,609 | -0.00(-0.61%) |
Jan 21, 2022 | 0.5600 | 0.6000 | 0.5200 | 0.5224 | 1,471,910 | -0.09(-14.15%) |
Jan 20, 2022 | 0.6100 | 0.6400 | 0.5800 | 0.6085 | 1,762,672 | -0.01(-1.44%) |
Jan 19, 2022 | 0.6500 | 0.6698 | 0.6003 | 0.6174 | 2,873,818 | -0.10(-14.01%) |
Jan 18, 2022 | 0.7473 | 0.8300 | 0.6400 | 0.7180 | 11,418,823 | -0.00(-0.26%) |
Jan 14, 2022 | 0.7199 | 0 | -0.01(-1.06%) | |||
Jan 13, 2022 | 0.7000 | 0.7500 | 0.6674 | 0.7276 | 1,197,653 | +0.04(+6.33%) |
Jan 12, 2022 | 0.6800 | 0.7026 | 0.6500 | 0.6843 | 878,255 | -0.01(-0.81%) |
Jan 11, 2022 | 0.7000 | 0.7000 | 0.6500 | 0.6899 | 749,877 | +0.01(+1.46%) |
Jan 10, 2022 | 0.6500 | 0.6899 | 0.6100 | 0.6800 | 1,585,636 | +0.07(+12.30%) |
Jan 07, 2022 | 0.6400 | 0.6400 | 0.5952 | 0.6055 | 689,355 | -0.03(-5.33%) |
Jan 06, 2022 | 0.6000 | 0.6400 | 0.5810 | 0.6396 | 1,176,255 | +0.00(+0.13%) |
Jan 05, 2022 | 0.6580 | 0.6745 | 0.6100 | 0.6388 | 967,090 | -0.02(-2.71%) |
Jan 04, 2022 | 0.7000 | 0.7100 | 0.6017 | 0.6566 | 3,074,910 | -0.02(-3.23%) |
Jan 03, 2022 | 0.6600 | 0.7379 | 0.6357 | 0.6785 | 13,592,989 | +0.09(+15.59%) |
Dec 31, 2021 | 0.4474 | 0.5900 | 0.4338 | 0.5870 | 2,732,205 | +0.14(+31.00%) |
Dec 30, 2021 | 0.4100 | 0.4700 | 0.4100 | 0.4481 | 808,437 | +0.04(+9.29%) |
Dec 29, 2021 | 0.3990 | 0.4249 | 0.3990 | 0.4100 | 539,817 | +0.01(+2.47%) |
Dec 28, 2021 | 0.4000 | 0.4300 | 0.3940 | 0.4001 | 833,857 | -0.01(-1.53%) |
Dec 27, 2021 | 0.4300 | 0.4400 | 0.4000 | 0.4063 | 656,987 | -0.03(-7.07%) |
Dec 23, 2021 | 0.4022 | 0.4550 | 0.4022 | 0.4372 | 710,131 | +0.01(+1.65%) |
Dec 22, 2021 | 0.4000 | 0.4439 | 0.3950 | 0.4301 | 849,637 | +0.00(+0.61%) |
Dec 21, 2021 | 0.4065 | 0.4309 | 0.4000 | 0.4275 | 544,069 | -0.01(-1.68%) |
Dec 20, 2021 | 0.4000 | 0.4350 | 0.3849 | 0.4348 | 1,089,298 | +0.04(+11.49%) |
Dec 17, 2021 | 0.4151 | 0.4190 | 0.3900 | 0.3900 | 565,947 | -0.02(-4.88%) |
Dec 16, 2021 | 0.4050 | 0.4300 | 0.3933 | 0.4100 | 419,642 | +0.01(+2.50%) |
Dec 15, 2021 | 0.4350 | 0.4350 | 0.3998 | 0.4000 | 1,114,185 | -0.03(-7.26%) |
Dec 14, 2021 | 0.4500 | 0.4500 | 0.4185 | 0.4313 | 334,913 | -0.02(-3.68%) |
Dec 13, 2021 | 0.4500 | 0.4729 | 0.4400 | 0.4478 | 241,563 | -0.02(-3.24%) |
Dec 10, 2021 | 0.4550 | 0.4700 | 0.4500 | 0.4628 | 196,110 | -0.01(-1.53%) |
Dec 09, 2021 | 0.4700 | 0.4799 | 0.4505 | 0.4700 | 382,529 | +0.00(+0.71%) |
Dec 08, 2021 | 0.4500 | 0.4784 | 0.4400 | 0.4667 | 416,825 | +0.01(+1.46%) |
Dec 07, 2021 | 0.4075 | 0.4700 | 0.4020 | 0.4600 | 628,853 | +0.05(+12.88%) |
Dec 06, 2021 | 0.3900 | 0.4110 | 0.3800 | 0.4075 | 466,375 | +0.02(+3.95%) |
Dec 03, 2021 | 0.4210 | 0.4400 | 0.3900 | 0.3920 | 515,913 | -0.03(-6.67%) |
Dec 02, 2021 | 0.4400 | 0.4530 | 0.4100 | 0.4200 | 968,917 | -0.03(-5.62%) |