Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4450 | 0.4550 | 0.4450 | 0.4500 | 49,140 | +0.01(+2.27%) |
Feb 25, 2022 | 0.4500 | 0.4400 | 0.4300 | 0.4400 | 44,184 | -0.01(-2.22%) |
Feb 24, 2022 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 71,250 | +0.01(+2.27%) |
Feb 23, 2022 | 0.4550 | 0.4600 | 0.4400 | 0.4400 | 191,938 | -0.03(-6.38%) |
Feb 22, 2022 | 0.4900 | 0.4900 | 0.4400 | 0.4700 | 137,360 | -0.02(-4.08%) |
Feb 18, 2022 | 0.4900 | 0 | -0.01(-2.00%) | |||
Feb 17, 2022 | 0.5200 | 0.5400 | 0.4850 | 0.5000 | 211,295 | -0.03(-5.66%) |
Feb 16, 2022 | 0.5100 | 0.5500 | 0.4800 | 0.5300 | 267,398 | +0.04(+8.16%) |
Feb 15, 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 121,073 | +0.01(+2.08%) |
Feb 14, 2022 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 218,438 | -0.04(-7.69%) |
Feb 11, 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 51,790 | +0.00(+0.00%) |
Feb 10, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 30,090 | -0.02(-3.70%) |
Feb 09, 2022 | 0.5100 | 0.5600 | 0.5100 | 0.5400 | 57,415 | +0.00(+0.00%) |
Feb 08, 2022 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 14,613 | +0.00(+0.00%) |
Feb 07, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5400 | 19,829 | +0.01(+1.89%) |
Feb 04, 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 75,968 | -0.01(-1.85%) |
Feb 03, 2022 | 0.5500 | 0.5300 | 0.5400 | 48,941 | -0.03(-5.26%) | |
Feb 02, 2022 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 147,924 | +0.00(+0.00%) |
Feb 01, 2022 | 0.5700 | 0.6000 | 0.5500 | 0.5700 | 65,482 | +0.02(+3.64%) |
Jan 31, 2022 | 0.5300 | 0.5500 | 0.5000 | 0.5500 | 63,055 | +0.08(+17.02%) |
Jan 28, 2022 | 0.4700 | 0.5300 | 0.4700 | 0.4700 | 74,529 | -0.02(-4.08%) |
Jan 27, 2022 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 44,405 | -0.05(-9.26%) |
Jan 26, 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 28,740 | -0.02(-3.57%) |
Jan 25, 2022 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 21,000 | +0.06(+12.00%) |
Jan 24, 2022 | 0.5500 | 0.6400 | 0.5000 | 0.5000 | 215,479 | -0.04(-7.41%) |
Jan 21, 2022 | 0.4850 | 0.5400 | 0.4600 | 0.5400 | 199,447 | +0.09(+18.68%) |
Jan 20, 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4550 | 75,560 | +0.00(+0.00%) |
Jan 19, 2022 | 0.5600 | 0.5600 | 0.4500 | 0.4550 | 85,403 | -0.04(-9.00%) |
Jan 18, 2022 | 0.5600 | 0.5800 | 0.5000 | 0.5000 | 115,876 | -0.07(-12.28%) |
Jan 17, 2022 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 38,228 | -0.06(-9.52%) |
Jan 14, 2022 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 92,125 | +0.00(+0.00%) |
Jan 13, 2022 | 0.6300 | 0.6600 | 0.6200 | 0.6300 | 266,635 | +0.03(+5.00%) |
Jan 12, 2022 | 0.5900 | 0.6100 | 0.5700 | 0.6000 | 185,609 | +0.06(+11.11%) |
Jan 11, 2022 | 0.5200 | 0.5600 | 0.5000 | 0.5400 | 125,069 | +0.03(+5.88%) |
Jan 10, 2022 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 130,402 | +0.02(+4.08%) |
Jan 07, 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 118,298 | +0.02(+3.16%) |
Jan 06, 2022 | 0.4800 | 0.4800 | 0.4550 | 0.4750 | 125,475 | +0.01(+1.06%) |
Jan 05, 2022 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 66,002 | +0.01(+2.17%) |
Jan 04, 2022 | 0.4550 | 0.4600 | 0.4400 | 0.4600 | 335,894 | +0.09(+22.67%) |
Dec 31, 2021 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.05(-11.76%) | |
Dec 30, 2021 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 74,775 | -0.01(-2.30%) |
Dec 29, 2021 | 0.4500 | 0.4600 | 0.4300 | 0.4350 | 230,072 | +0.02(+3.57%) |
Dec 24, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.01(-2.33%) | |
Dec 23, 2021 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 92,073 | +0.01(+2.38%) |
Dec 22, 2021 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 62,605 | -0.01(-2.33%) |
Dec 21, 2021 | 0.4300 | 0.4400 | 0.4150 | 0.4300 | 97,785 | +0.01(+1.18%) |
Dec 20, 2021 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 94,170 | +0.02(+3.66%) |
Dec 17, 2021 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 66,074 | -0.02(-3.53%) |
Dec 16, 2021 | 0.4350 | 0.4500 | 0.4100 | 0.4250 | 249,156 | -0.04(-7.61%) |
Dec 15, 2021 | 0.4500 | 0.4650 | 0.4350 | 0.4600 | 108,858 | -0.01(-2.13%) |
Dec 14, 2021 | 0.4750 | 0.4800 | 0.4600 | 0.4700 | 40,510 | -0.01(-2.08%) |
Dec 13, 2021 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 85,104 | -0.01(-2.04%) |
Dec 10, 2021 | 0.5000 | 0.5000 | 0.4950 | 0.4900 | 75,610 | -0.01(-2.00%) |
Dec 09, 2021 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 167,342 | +0.03(+5.26%) |
Dec 08, 2021 | 0.4550 | 0.4750 | 0.4550 | 0.4750 | 139,954 | +0.01(+3.26%) |
Dec 07, 2021 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 173,110 | +0.01(+2.22%) |
Dec 06, 2021 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 130,702 | +0.01(+2.27%) |
Dec 03, 2021 | 0.5200 | 0.5200 | 0.4300 | 0.4400 | 366,072 | -0.01(-1.12%) |
Dec 02, 2021 | 0.4550 | 0.4650 | 0.4450 | 0.4450 | 256,046 | -0.02(-3.26%) |