Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.5200 | 0.6800 | 0.5125 | 0.6400 | 450,393 | +0.10(+17.93%) |
Feb 25, 2022 | 0.5264 | 0.5600 | 0.4950 | 0.5427 | 739,496 | +0.05(+10.76%) |
Feb 24, 2022 | 0.5000 | 0.6430 | 0.4601 | 0.4900 | 5,020,066 | +0.03(+6.52%) |
Feb 23, 2022 | 0.4820 | 0.5133 | 0.4600 | 0.4600 | 160,981 | -0.01(-2.36%) |
Feb 22, 2022 | 0.5000 | 0.5010 | 0.4600 | 0.4711 | 74,381 | -0.03(-5.97%) |
Feb 18, 2022 | 0.5010 | 0 | +0.02(+3.30%) | |||
Feb 17, 2022 | 0.4801 | 0.5175 | 0.4800 | 0.4850 | 155,551 | -0.03(-5.66%) |
Feb 16, 2022 | 0.5090 | 0.5300 | 0.4900 | 0.5141 | 211,854 | -0.01(-0.96%) |
Feb 15, 2022 | 0.5100 | 0.5400 | 0.5050 | 0.5191 | 331,793 | +0.01(+2.33%) |
Feb 14, 2022 | 0.5110 | 0.5500 | 0.5000 | 0.5073 | 276,906 | -0.00(-0.72%) |
Feb 11, 2022 | 0.5279 | 0.5286 | 0.4958 | 0.5110 | 184,682 | -0.02(-3.20%) |
Feb 10, 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5279 | 478,662 | +0.02(+4.47%) |
Feb 09, 2022 | 0.5900 | 0.6199 | 0.5053 | 0.5053 | 356,949 | -0.12(-18.81%) |
Feb 08, 2022 | 0.6200 | 0.6400 | 0.5900 | 0.6224 | 47,069 | +0.01(+1.27%) |
Feb 07, 2022 | 0.6528 | 0.6528 | 0.6000 | 0.6146 | 57,592 | -0.01(-0.87%) |
Feb 04, 2022 | 0.6300 | 0.6650 | 0.5801 | 0.6200 | 211,948 | -0.02(-3.13%) |
Feb 03, 2022 | 0.7400 | 0.6400 | 0.6400 | 203,423 | -0.03(-4.48%) | |
Feb 02, 2022 | 0.7000 | 0.7450 | 0.6600 | 0.6700 | 212,984 | -0.03(-4.27%) |
Feb 01, 2022 | 0.7000 | 0.7800 | 0.6600 | 0.6999 | 1,095,601 | +0.06(+9.75%) |
Jan 31, 2022 | 0.6271 | 0.6700 | 0.6124 | 0.6377 | 39,088 | +0.01(+1.54%) |
Jan 28, 2022 | 0.6293 | 0.6800 | 0.5587 | 0.6280 | 161,792 | +0.00(+0.62%) |
Jan 27, 2022 | 0.6800 | 0.6800 | 0.6000 | 0.6241 | 83,721 | -0.04(-5.44%) |
Jan 26, 2022 | 0.6700 | 0.7160 | 0.6400 | 0.6600 | 47,984 | -0.01(-1.49%) |
Jan 25, 2022 | 0.6451 | 0.7600 | 0.6421 | 0.6700 | 112,466 | +0.02(+3.86%) |
Jan 24, 2022 | 0.6667 | 0.6700 | 0.6000 | 0.6451 | 163,092 | -0.02(-3.24%) |
Jan 21, 2022 | 0.7050 | 0.7180 | 0.6505 | 0.6667 | 92,949 | -0.02(-2.67%) |
Jan 20, 2022 | 0.6800 | 0.7200 | 0.6700 | 0.6850 | 65,545 | -0.00(-0.15%) |
Jan 19, 2022 | 0.6800 | 0.7004 | 0.6700 | 0.6860 | 48,880 | -0.01(-1.82%) |
Jan 18, 2022 | 0.7100 | 0.7800 | 0.6830 | 0.6987 | 149,764 | -0.02(-2.78%) |
Jan 14, 2022 | 0.7187 | 0 | -0.02(-2.88%) | |||
Jan 13, 2022 | 0.7000 | 0.7480 | 0.7000 | 0.7400 | 134,864 | +0.04(+5.71%) |
Jan 12, 2022 | 0.7380 | 0.7380 | 0.6811 | 0.7000 | 57,856 | -0.01(-1.51%) |
Jan 11, 2022 | 0.7400 | 0.7400 | 0.7000 | 0.7107 | 136,329 | +0.01(+1.21%) |
Jan 10, 2022 | 0.7700 | 0.7700 | 0.7000 | 0.7022 | 111,273 | -0.09(-11.10%) |
Jan 07, 2022 | 0.8315 | 0.8607 | 0.7600 | 0.7899 | 49,349 | -0.05(-5.40%) |
Jan 06, 2022 | 0.8179 | 0.8610 | 0.7800 | 0.8350 | 125,668 | +0.02(+3.09%) |
Jan 05, 2022 | 0.7900 | 0.8700 | 0.7800 | 0.8100 | 143,994 | +0.03(+4.02%) |
Jan 04, 2022 | 0.7799 | 0.8098 | 0.7510 | 0.7787 | 198,588 | -0.01(-1.43%) |
Jan 03, 2022 | 0.7602 | 0.8099 | 0.7404 | 0.7900 | 89,162 | +0.01(+1.00%) |
Dec 31, 2021 | 0.7570 | 0.7898 | 0.7302 | 0.7822 | 93,167 | +0.02(+2.79%) |
Dec 30, 2021 | 0.7198 | 0.7700 | 0.7100 | 0.7610 | 170,754 | +0.07(+10.27%) |
Dec 29, 2021 | 0.6870 | 0.7160 | 0.6671 | 0.6901 | 228,108 | +0.01(+1.28%) |
Dec 28, 2021 | 0.7182 | 0.7200 | 0.6711 | 0.6814 | 189,888 | -0.04(-5.06%) |
Dec 27, 2021 | 0.7400 | 0.7400 | 0.6955 | 0.7177 | 145,991 | -0.04(-4.69%) |
Dec 23, 2021 | 0.7000 | 0.7830 | 0.6950 | 0.7530 | 155,604 | +0.05(+6.70%) |
Dec 22, 2021 | 0.7500 | 0.7753 | 0.6900 | 0.7057 | 151,778 | +0.01(+1.69%) |
Dec 21, 2021 | 0.6906 | 0.7759 | 0.6610 | 0.6940 | 372,576 | +0.01(+1.98%) |
Dec 20, 2021 | 0.6900 | 0.7330 | 0.6684 | 0.6805 | 225,086 | -0.01(-1.92%) |
Dec 17, 2021 | 0.7172 | 0.7392 | 0.6750 | 0.6938 | 273,744 | -0.03(-3.52%) |
Dec 16, 2021 | 0.7500 | 0.7580 | 0.6751 | 0.7191 | 364,740 | +0.00(+0.26%) |
Dec 15, 2021 | 0.7460 | 0.7800 | 0.7000 | 0.7172 | 248,214 | -0.05(-6.85%) |
Dec 14, 2021 | 0.8080 | 0.8100 | 0.7500 | 0.7699 | 221,091 | -0.03(-3.76%) |
Dec 13, 2021 | 0.8900 | 0.9000 | 0.7900 | 0.8000 | 211,715 | -0.06(-7.34%) |
Dec 10, 2021 | 0.8600 | 0.8898 | 0.8463 | 0.8634 | 61,679 | +0.00(+0.40%) |
Dec 09, 2021 | 0.9000 | 0.9200 | 0.8500 | 0.8600 | 102,915 | -0.03(-3.75%) |
Dec 08, 2021 | 0.9370 | 0.9370 | 0.8700 | 0.8935 | 215,245 | -0.04(-3.92%) |
Dec 07, 2021 | 0.9200 | 0.9480 | 0.9022 | 0.9300 | 47,984 | +0.04(+4.54%) |
Dec 06, 2021 | 0.8300 | 0.9000 | 0.8297 | 0.8896 | 160,572 | -0.01(-0.96%) |
Dec 03, 2021 | 0.9900 | 0.9900 | 0.8810 | 0.8982 | 154,109 | -0.05(-5.45%) |
Dec 02, 2021 | 0.9700 | 0.9700 | 0.9205 | 0.9500 | 174,705 | -0.04(-4.06%) |