Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4856 | 0.4856 | 0.4215 | 0.4300 | 60,586 | -0.03(-6.52%) |
Feb 25, 2022 | 0.4729 | 0.4600 | 0.4300 | 0.4600 | 12,082 | +0.05(+12.20%) |
Feb 24, 2022 | 0.4141 | 0.4357 | 0.4014 | 0.4100 | 17,838 | -0.05(-10.87%) |
Feb 23, 2022 | 0.4356 | 0.4600 | 0.4356 | 0.4600 | 7,589 | +0.00(+0.00%) |
Feb 22, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 42,356 | -0.02(-4.96%) |
Feb 18, 2022 | 0.4840 | 0 | +0.03(+6.37%) | |||
Feb 17, 2022 | 0.4500 | 0.4593 | 0.4500 | 0.4550 | 15,508 | -0.00(-1.07%) |
Feb 16, 2022 | 0.4848 | 0.4848 | 0.4500 | 0.4599 | 7,255 | +0.00(+0.52%) |
Feb 15, 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4575 | 39,935 | -0.01(-2.66%) |
Feb 14, 2022 | 0.4762 | 0.4764 | 0.4400 | 0.4700 | 25,148 | +0.02(+3.62%) |
Feb 11, 2022 | 0.4800 | 0.4900 | 0.4536 | 0.4536 | 41,313 | -0.02(-4.51%) |
Feb 10, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4750 | 97,317 | +0.02(+4.40%) |
Feb 09, 2022 | 0.4500 | 0.4799 | 0.4500 | 0.4550 | 2,324 | +0.01(+1.11%) |
Feb 08, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 6,113 | -0.01(-1.62%) |
Feb 07, 2022 | 0.4800 | 0.4800 | 0.4534 | 0.4574 | 32,874 | +0.02(+3.95%) |
Feb 04, 2022 | 0.4498 | 0.4498 | 0.4400 | 0.4400 | 25,712 | +0.00(+0.00%) |
Feb 03, 2022 | 0.4800 | 0.4400 | 0.4400 | 6,499 | -0.02(-3.93%) | |
Feb 02, 2022 | 0.4700 | 0.4700 | 0.4450 | 0.4580 | 19,216 | -0.01(-3.07%) |
Feb 01, 2022 | 0.4400 | 0.4797 | 0.4350 | 0.4725 | 116,901 | +0.03(+6.76%) |
Jan 31, 2022 | 0.4450 | 0.4426 | 84,237 | -0.00(-0.70%) | ||
Jan 28, 2022 | 0.4790 | 0.4790 | 0.4000 | 0.4457 | 110,276 | +0.03(+6.88%) |
Jan 27, 2022 | 0.4260 | 0.4300 | 0.4012 | 0.4170 | 17,806 | -0.00(-0.71%) |
Jan 26, 2022 | 0.4040 | 0.4400 | 0.4001 | 0.4200 | 23,541 | +0.01(+3.70%) |
Jan 25, 2022 | 0.4050 | 0.4200 | 0.4000 | 0.4050 | 23,314 | -0.01(-3.55%) |
Jan 24, 2022 | 0.4569 | 0.4569 | 0.4011 | 0.4199 | 24,710 | -0.02(-3.52%) |
Jan 21, 2022 | 0.5088 | 0.5088 | 0.4200 | 0.4352 | 196,035 | -0.07(-14.47%) |
Jan 20, 2022 | 0.5180 | 0.5341 | 0.5088 | 0.5088 | 19,720 | -0.03(-4.74%) |
Jan 19, 2022 | 0.5130 | 0.5341 | 0.4800 | 0.5341 | 96,231 | +0.02(+4.73%) |
Jan 18, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 60,665 | -0.01(-1.92%) |
Jan 14, 2022 | 0.5200 | 0 | -0.00(-0.19%) | |||
Jan 13, 2022 | 0.5501 | 0.5501 | 0.5111 | 0.5210 | 106,455 | -0.04(-6.75%) |
Jan 12, 2022 | 0.5600 | 0.5601 | 0.5587 | 0.5587 | 7,461 | -0.01(-1.78%) |
Jan 11, 2022 | 0.5339 | 0.5801 | 0.5339 | 0.5688 | 23,551 | +0.02(+2.97%) |
Jan 10, 2022 | 0.5600 | 0.5993 | 0.5339 | 0.5524 | 85,287 | -0.00(-0.56%) |
Jan 07, 2022 | 0.5616 | 0.5620 | 0.5415 | 0.5555 | 28,917 | -0.00(-0.45%) |
Jan 06, 2022 | 0.5400 | 0.5901 | 0.5400 | 0.5580 | 12,252 | -0.00(-0.71%) |
Jan 05, 2022 | 0.5820 | 0.6000 | 0.5620 | 0.5620 | 16,837 | -0.04(-6.33%) |
Jan 04, 2022 | 0.5813 | 0.6198 | 0.5710 | 0.6000 | 145,745 | +0.02(+3.23%) |
Jan 03, 2022 | 0.5900 | 0.5900 | 0.5468 | 0.5812 | 37,163 | -0.01(-1.49%) |
Dec 31, 2021 | 0.5510 | 0.6000 | 0.5210 | 0.5900 | 137,606 | +0.04(+6.69%) |
Dec 30, 2021 | 0.5230 | 0.5599 | 0.5220 | 0.5530 | 80,988 | +0.02(+4.34%) |
Dec 29, 2021 | 0.5300 | 0.5464 | 0.5200 | 0.5300 | 140,714 | +0.01(+1.92%) |
Dec 28, 2021 | 0.5520 | 0.5520 | 0.5200 | 0.5200 | 161,269 | -0.03(-5.45%) |
Dec 27, 2021 | 0.5610 | 0.5635 | 0.5110 | 0.5500 | 103,952 | -0.02(-3.68%) |
Dec 23, 2021 | 0.5800 | 0.5980 | 0.5513 | 0.5710 | 51,449 | -0.01(-1.55%) |
Dec 22, 2021 | 0.5400 | 0.5800 | 0.5322 | 0.5800 | 57,794 | +0.06(+10.73%) |
Dec 21, 2021 | 0.5750 | 0.5899 | 0.5170 | 0.5238 | 84,187 | -0.05(-8.59%) |
Dec 20, 2021 | 0.5730 | 0.6071 | 0.5700 | 0.5730 | 186,710 | +0.02(+3.62%) |
Dec 17, 2021 | 0.5100 | 0.5600 | 0.5100 | 0.5530 | 109,632 | -0.01(-2.14%) |
Dec 16, 2021 | 0.5800 | 0.6198 | 0.5550 | 0.5651 | 82,640 | -0.02(-4.22%) |
Dec 15, 2021 | 0.6000 | 0.6000 | 0.5238 | 0.5900 | 271,957 | -0.01(-1.67%) |
Dec 14, 2021 | 0.6000 | 0.6600 | 0.5800 | 0.6000 | 149,149 | -0.00(-0.17%) |
Dec 13, 2021 | 0.5697 | 0.6348 | 0.5599 | 0.6010 | 656,358 | -0.27(-30.80%) |
Dec 10, 2021 | 0.8600 | 0.8800 | 0.8510 | 0.8685 | 602,806 | +0.02(+2.06%) |
Dec 09, 2021 | 0.8904 | 0.9039 | 0.8369 | 0.8510 | 131,764 | -0.04(-4.93%) |
Dec 08, 2021 | 0.8616 | 0.9100 | 0.8395 | 0.8951 | 48,199 | +0.03(+2.89%) |
Dec 07, 2021 | 0.8440 | 0.8900 | 0.8271 | 0.8700 | 111,987 | +0.03(+3.30%) |
Dec 06, 2021 | 0.8001 | 0.8799 | 0.7800 | 0.8422 | 107,268 | +0.00(+0.26%) |
Dec 03, 2021 | 0.8800 | 0.9000 | 0.8400 | 0.8400 | 79,540 | -0.05(-5.08%) |
Dec 02, 2021 | 0.9252 | 0.9351 | 0.8500 | 0.8850 | 288,553 | -0.05(-4.84%) |