Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3500 | 0.3600 | 0.3350 | 0.3550 | 199,263 | -0.02(-4.05%) |
Feb 25, 2022 | 0.3350 | 0.3800 | 0.3350 | 0.3700 | 327,049 | +0.05(+17.46%) |
Feb 24, 2022 | 0.3100 | 0.3500 | 0.2800 | 0.3150 | 604,103 | -0.03(-10.00%) |
Feb 23, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 339,529 | -0.03(-6.67%) |
Feb 22, 2022 | 0.3950 | 0.3950 | 0.3500 | 0.3750 | 319,773 | -0.01(-2.60%) |
Feb 18, 2022 | 0.3850 | 0 | -0.02(-3.75%) | |||
Feb 17, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 141,053 | +0.01(+2.56%) |
Feb 16, 2022 | 0.4200 | 0.4200 | 0.3750 | 0.3900 | 271,316 | -0.01(-2.50%) |
Feb 15, 2022 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 115,609 | +0.01(+2.56%) |
Feb 14, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 165,600 | +0.00(+0.00%) |
Feb 11, 2022 | 0.4000 | 0.4150 | 0.3850 | 0.3900 | 283,245 | +0.00(+0.00%) |
Feb 10, 2022 | 0.3800 | 0.4300 | 0.3800 | 0.3900 | 265,017 | +0.01(+2.63%) |
Feb 09, 2022 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | 113,906 | +0.03(+7.04%) |
Feb 08, 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 32,181 | +0.01(+1.43%) |
Feb 07, 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 68,567 | +0.01(+2.94%) |
Feb 04, 2022 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 278,255 | +0.00(+0.00%) |
Feb 03, 2022 | 0.3300 | 0.3500 | 0.3400 | 139,665 | +0.00(+0.00%) | |
Feb 02, 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3400 | 384,189 | -0.00(-1.45%) |
Feb 01, 2022 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 361,822 | -0.01(-2.82%) |
Jan 31, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3550 | 623,868 | -0.01(-1.39%) |
Jan 28, 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 503,735 | -0.01(-1.37%) |
Jan 27, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3650 | 221,329 | -0.04(-8.75%) |
Jan 26, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 176,306 | -0.01(-2.44%) |
Jan 25, 2022 | 0.3600 | 0.4200 | 0.3500 | 0.4100 | 637,540 | +0.05(+13.89%) |
Jan 24, 2022 | 0.4050 | 0.4050 | 0.3400 | 0.3600 | 730,824 | -0.04(-10.00%) |
Jan 21, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 480,891 | -0.04(-10.11%) |
Jan 20, 2022 | 0.4500 | 0.4550 | 0.4350 | 0.4450 | 205,187 | +0.00(+0.00%) |
Jan 19, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 102,133 | -0.01(-1.11%) |
Jan 18, 2022 | 0.4550 | 0.4550 | 0.4400 | 0.4500 | 90,290 | +0.01(+1.12%) |
Jan 17, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 100,126 | -0.01(-1.11%) |
Jan 14, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 102,420 | +0.00(+0.00%) |
Jan 13, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 110,664 | -0.02(-4.26%) |
Jan 12, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 129,943 | +0.00(+0.00%) |
Jan 11, 2022 | 0.4650 | 0.4750 | 0.4600 | 0.4700 | 176,190 | -0.01(-1.05%) |
Jan 10, 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 96,490 | +0.01(+1.06%) |
Jan 07, 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 50,128 | +0.00(+0.00%) |
Jan 06, 2022 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 111,450 | -0.01(-2.08%) |
Jan 05, 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 127,122 | +0.00(+0.00%) |
Jan 04, 2022 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 146,069 | +0.00(+0.00%) |
Dec 31, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+2.13%) | |
Dec 30, 2021 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 38,931 | +0.01(+3.30%) |
Dec 29, 2021 | 0.4750 | 0.4750 | 0.4500 | 0.4550 | 292,082 | -0.01(-1.09%) |
Dec 24, 2021 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-3.16%) | |
Dec 23, 2021 | 0.4800 | 0.4800 | 0.4650 | 0.4750 | 108,733 | +0.01(+1.06%) |
Dec 22, 2021 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 10,137 | +0.00(+1.08%) |
Dec 21, 2021 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 105,375 | -0.01(-2.11%) |
Dec 20, 2021 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 77,199 | -0.01(-2.06%) |
Dec 17, 2021 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 64,839 | -0.01(-1.02%) |
Dec 16, 2021 | 0.4850 | 0.5000 | 0.4800 | 0.4900 | 85,046 | +0.01(+2.08%) |
Dec 15, 2021 | 0.4850 | 0.4850 | 0.4550 | 0.4800 | 166,899 | +0.01(+2.13%) |
Dec 14, 2021 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 158,604 | -0.02(-4.08%) |
Dec 13, 2021 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 56,420 | -0.01(-2.00%) |
Dec 10, 2021 | 0.5200 | 0.5200 | 0.4850 | 0.5000 | 199,040 | -0.03(-5.66%) |
Dec 09, 2021 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 53,325 | +0.01(+1.92%) |
Dec 08, 2021 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 235,598 | +0.01(+1.96%) |
Dec 07, 2021 | 0.4950 | 0.5200 | 0.4900 | 0.5100 | 154,094 | +0.03(+6.25%) |
Dec 06, 2021 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 110,180 | +0.01(+2.13%) |
Dec 03, 2021 | 0.4800 | 0.4850 | 0.4600 | 0.4700 | 177,882 | -0.02(-3.09%) |
Dec 02, 2021 | 0.4850 | 0.4850 | 0.4750 | 0.4850 | 72,632 | +0.01(+1.04%) |