Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3150 | 0.3219 | 0.2985 | 0.3157 | 609,980 | +0.00(+0.70%) |
Feb 25, 2022 | 0.2770 | 0.3139 | 0.2973 | 0.3135 | 163,536 | +0.01(+4.50%) |
Feb 24, 2022 | 0.3327 | 0.3400 | 0.2833 | 0.3000 | 1,016,424 | -0.01(-4.43%) |
Feb 23, 2022 | 0.3152 | 0.3447 | 0.3139 | 0.3139 | 645,874 | +0.01(+2.68%) |
Feb 22, 2022 | 0.3113 | 0.3186 | 0.3010 | 0.3057 | 495,716 | +0.00(+1.53%) |
Feb 18, 2022 | 0.3011 | 0 | -0.00(-0.66%) | |||
Feb 17, 2022 | 0.3050 | 0.3160 | 0.2990 | 0.3031 | 550,755 | +0.00(+1.37%) |
Feb 16, 2022 | 0.3078 | 0.3125 | 0.2987 | 0.2990 | 248,591 | -0.01(-3.55%) |
Feb 15, 2022 | 0.2944 | 0.3100 | 0.2920 | 0.3100 | 446,611 | -0.00(-1.52%) |
Feb 14, 2022 | 0.3034 | 0.3148 | 0.2928 | 0.3148 | 335,765 | +0.02(+6.75%) |
Feb 11, 2022 | 0.2800 | 0.3000 | 0.2716 | 0.2949 | 764,406 | +0.01(+4.61%) |
Feb 10, 2022 | 0.2750 | 0.3030 | 0.2750 | 0.2819 | 250,410 | -0.02(-6.03%) |
Feb 09, 2022 | 0.2935 | 0.3086 | 0.2905 | 0.3000 | 103,041 | +0.00(+0.07%) |
Feb 08, 2022 | 0.2892 | 0.3000 | 0.2850 | 0.2998 | 153,741 | +0.01(+3.38%) |
Feb 07, 2022 | 0.2783 | 0.2900 | 0.2669 | 0.2900 | 244,345 | +0.02(+5.92%) |
Feb 04, 2022 | 0.2675 | 0.2791 | 0.2675 | 0.2738 | 148,251 | -0.01(-2.39%) |
Feb 03, 2022 | 0.2840 | 0.2805 | 158,779 | -0.00(-1.75%) | ||
Feb 02, 2022 | 0.2891 | 0.2925 | 0.2760 | 0.2855 | 169,984 | -0.01(-2.23%) |
Feb 01, 2022 | 0.2791 | 0.3002 | 0.2791 | 0.2920 | 140,057 | +0.01(+1.85%) |
Jan 31, 2022 | 0.2663 | 0.2867 | 0.2657 | 0.2867 | 529,631 | +0.02(+6.19%) |
Jan 28, 2022 | 0.2850 | 0.2850 | 0.2655 | 0.2700 | 216,407 | -0.01(-2.17%) |
Jan 27, 2022 | 0.2880 | 0.2940 | 0.2722 | 0.2760 | 286,331 | -0.02(-7.69%) |
Jan 26, 2022 | 0.3200 | 0.3200 | 0.2945 | 0.2990 | 253,790 | -0.03(-8.51%) |
Jan 25, 2022 | 0.3050 | 0.3342 | 0.2933 | 0.3268 | 761,581 | +0.01(+4.14%) |
Jan 24, 2022 | 0.2850 | 0.3138 | 0.2725 | 0.3138 | 555,963 | +0.01(+4.60%) |
Jan 21, 2022 | 0.3222 | 0.3222 | 0.2990 | 0.3000 | 402,501 | -0.01(-3.23%) |
Jan 20, 2022 | 0.3457 | 0.3500 | 0.3100 | 0.3100 | 840,572 | -0.01(-3.13%) |
Jan 19, 2022 | 0.2923 | 0.3250 | 0.2907 | 0.3200 | 719,268 | +0.05(+16.70%) |
Jan 18, 2022 | 0.2732 | 0.2800 | 0.2650 | 0.2742 | 485,922 | +0.00(+0.15%) |
Jan 14, 2022 | 0.2738 | 0 | -0.01(-4.93%) | |||
Jan 13, 2022 | 0.3100 | 0.3100 | 0.2880 | 0.2880 | 328,150 | -0.01(-3.90%) |
Jan 12, 2022 | 0.3042 | 0.3060 | 0.2940 | 0.2997 | 282,644 | +0.00(+1.59%) |
Jan 11, 2022 | 0.2618 | 0.3009 | 0.2618 | 0.2950 | 477,398 | +0.03(+10.36%) |
Jan 10, 2022 | 0.2580 | 0.2673 | 0.2451 | 0.2673 | 626,168 | +0.01(+2.02%) |
Jan 07, 2022 | 0.2546 | 0.2660 | 0.2511 | 0.2620 | 580,046 | +0.01(+2.91%) |
Jan 06, 2022 | 0.2741 | 0.2741 | 0.2546 | 0.2546 | 362,734 | -0.01(-3.19%) |
Jan 05, 2022 | 0.2800 | 0.2999 | 0.2610 | 0.2630 | 556,174 | -0.02(-8.68%) |
Jan 04, 2022 | 0.3000 | 0.3012 | 0.2865 | 0.2880 | 128,375 | -0.01(-3.97%) |
Jan 03, 2022 | 0.3006 | 0.3099 | 0.2750 | 0.2999 | 190,320 | -0.00(-0.23%) |
Dec 31, 2021 | 0.3030 | 0.3089 | 0.2955 | 0.3006 | 224,592 | +0.00(+0.20%) |
Dec 30, 2021 | 0.3052 | 0.3149 | 0.2932 | 0.3000 | 729,635 | +0.00(+0.84%) |
Dec 29, 2021 | 0.3100 | 0.3100 | 0.2841 | 0.2975 | 435,575 | -0.03(-9.82%) |
Dec 28, 2021 | 0.3180 | 0.3380 | 0.3002 | 0.3299 | 165,566 | +0.00(+0.46%) |
Dec 27, 2021 | 0.2927 | 0.3340 | 0.2927 | 0.3284 | 79,231 | +0.02(+4.79%) |
Dec 23, 2021 | 0.3290 | 0.3290 | 0.3073 | 0.3134 | 445,219 | -0.01(-2.15%) |
Dec 22, 2021 | 0.3195 | 0.3252 | 0.3080 | 0.3203 | 170,837 | +0.00(+0.22%) |
Dec 21, 2021 | 0.3198 | 0.3200 | 0.3073 | 0.3196 | 185,727 | +0.01(+3.10%) |
Dec 20, 2021 | 0.3070 | 0.3308 | 0.2986 | 0.3100 | 275,795 | +0.00(+0.10%) |
Dec 17, 2021 | 0.3100 | 0.3145 | 0.3030 | 0.3097 | 298,358 | +0.01(+3.23%) |
Dec 16, 2021 | 0.3026 | 0.3150 | 0.2850 | 0.3000 | 373,520 | +0.01(+3.45%) |
Dec 15, 2021 | 0.2742 | 0.2909 | 0.2663 | 0.2900 | 340,354 | +0.01(+1.83%) |
Dec 14, 2021 | 0.2870 | 0.2880 | 0.2715 | 0.2848 | 173,474 | -0.00(-0.28%) |
Dec 13, 2021 | 0.2975 | 0.3068 | 0.2850 | 0.2856 | 230,375 | -0.01(-1.99%) |
Dec 10, 2021 | 0.2684 | 0.2926 | 0.2530 | 0.2914 | 840,283 | +0.03(+10.55%) |
Dec 09, 2021 | 0.2746 | 0.2800 | 0.2591 | 0.2636 | 394,772 | -0.01(-3.09%) |
Dec 08, 2021 | 0.2710 | 0.2800 | 0.2650 | 0.2720 | 190,099 | +0.00(+0.89%) |
Dec 07, 2021 | 0.2910 | 0.2910 | 0.2632 | 0.2696 | 497,672 | +0.01(+3.10%) |
Dec 06, 2021 | 0.2800 | 0.2970 | 0.2551 | 0.2615 | 851,514 | -0.01(-4.56%) |
Dec 03, 2021 | 0.2820 | 0.2820 | 0.2451 | 0.2740 | 2,078,131 | +0.01(+3.01%) |
Dec 02, 2021 | 0.2796 | 0.2920 | 0.2525 | 0.2660 | 1,394,983 | -0.00(-0.37%) |