Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.5850 | 0.7000 | 0.5728 | 0.6450 | 4,137,928 | +0.07(+12.17%) |
Mar 30, 2022 | 0.5605 | 0.6098 | 0.5530 | 0.5750 | 1,509,239 | +0.01(+2.66%) |
Mar 29, 2022 | 0.5644 | 0.5786 | 0.5450 | 0.5601 | 653,692 | -0.01(-0.97%) |
Mar 28, 2022 | 0.5663 | 0.5993 | 0.5519 | 0.5656 | 585,230 | -0.01(-2.31%) |
Mar 25, 2022 | 0.5638 | 0.5950 | 0.5500 | 0.5790 | 1,228,949 | -0.01(-1.61%) |
Mar 24, 2022 | 0.5500 | 0.5950 | 0.5444 | 0.5885 | 1,134,188 | +0.04(+7.00%) |
Mar 23, 2022 | 0.5700 | 0.5799 | 0.5400 | 0.5500 | 627,580 | -0.00(-0.65%) |
Mar 22, 2022 | 0.5511 | 0.5700 | 0.5344 | 0.5536 | 556,244 | -0.01(-1.14%) |
Mar 21, 2022 | 0.5150 | 0.5800 | 0.5110 | 0.5600 | 928,770 | +0.04(+7.49%) |
Mar 18, 2022 | 0.5132 | 0.5689 | 0.5132 | 0.5210 | 876,896 | -0.00(-0.93%) |
Mar 17, 2022 | 0.5200 | 0.5260 | 0.5050 | 0.5259 | 412,894 | +0.03(+6.67%) |
Mar 16, 2022 | 0.5300 | 0.5500 | 0.4930 | 0.4930 | 874,926 | -0.04(-7.00%) |
Mar 15, 2022 | 0.5683 | 0.5700 | 0.5111 | 0.5301 | 976,216 | +0.01(+1.63%) |
Mar 14, 2022 | 0.5900 | 0.6089 | 0.5200 | 0.5216 | 1,493,048 | -0.08(-13.51%) |
Mar 11, 2022 | 0.6615 | 0.6880 | 0.5700 | 0.6031 | 3,114,821 | -0.10(-13.62%) |
Mar 10, 2022 | 0.6000 | 0.7000 | 0.5900 | 0.6982 | 4,826,936 | +0.09(+14.93%) |
Mar 09, 2022 | 0.6100 | 0.6289 | 0.5642 | 0.6075 | 2,185,660 | -0.02(-3.53%) |
Mar 08, 2022 | 0.5777 | 0.7024 | 0.5530 | 0.6297 | 7,484,442 | +0.10(+18.81%) |
Mar 07, 2022 | 0.4842 | 0.5500 | 0.4580 | 0.5300 | 3,178,458 | +0.06(+12.74%) |
Mar 04, 2022 | 0.4531 | 0.5100 | 0.4510 | 0.4701 | 1,652,591 | +0.02(+4.21%) |
Mar 03, 2022 | 0.4600 | 0.4686 | 0.4500 | 0.4511 | 270,237 | -0.02(-3.65%) |
Mar 02, 2022 | 0.4700 | 0.4852 | 0.4601 | 0.4682 | 277,503 | +0.01(+1.78%) |
Mar 01, 2022 | 0.5000 | 0.5279 | 0.4516 | 0.4600 | 910,027 | -0.02(-5.15%) |
Feb 28, 2022 | 0.4281 | 0.5198 | 0.4281 | 0.4850 | 2,844,305 | +0.06(+14.12%) |
Feb 25, 2022 | 0.4250 | 0.4390 | 0.4250 | 0.4250 | 161,491 | +0.00(+0.95%) |
Feb 24, 2022 | 0.4100 | 0.4350 | 0.4050 | 0.4210 | 565,377 | -0.02(-3.44%) |
Feb 23, 2022 | 0.4500 | 0.4500 | 0.4204 | 0.4360 | 231,342 | +0.01(+1.40%) |
Feb 22, 2022 | 0.4400 | 0.4469 | 0.4100 | 0.4300 | 460,255 | -0.02(-5.08%) |
Feb 18, 2022 | 0.4530 | 0 | -0.00(-0.29%) | |||
Feb 17, 2022 | 0.4500 | 0.4550 | 0.4300 | 0.4543 | 255,368 | +0.01(+3.04%) |
Feb 16, 2022 | 0.4200 | 0.4870 | 0.4200 | 0.4409 | 521,380 | +0.02(+5.00%) |
Feb 15, 2022 | 0.4010 | 0.4295 | 0.4010 | 0.4199 | 259,670 | +0.02(+4.71%) |
Feb 14, 2022 | 0.4030 | 0.4207 | 0.4000 | 0.4010 | 306,801 | -0.01(-1.33%) |
Feb 11, 2022 | 0.4265 | 0.4300 | 0.4064 | 0.4064 | 307,891 | -0.00(-0.90%) |
Feb 10, 2022 | 0.4400 | 0.4500 | 0.4050 | 0.4101 | 342,054 | -0.03(-6.69%) |
Feb 09, 2022 | 0.4650 | 0.4650 | 0.4253 | 0.4395 | 379,663 | +0.02(+5.42%) |
Feb 08, 2022 | 0.4250 | 0.4421 | 0.4101 | 0.4169 | 225,362 | +0.00(+0.26%) |
Feb 07, 2022 | 0.4200 | 0.4580 | 0.4156 | 0.4158 | 325,518 | -0.02(-3.64%) |
Feb 04, 2022 | 0.4293 | 0.4348 | 0.4150 | 0.4315 | 176,677 | +0.02(+4.18%) |
Feb 03, 2022 | 0.4300 | 0.4050 | 0.4142 | 428,224 | -0.02(-5.02%) | |
Feb 02, 2022 | 0.4557 | 0.4700 | 0.4302 | 0.4361 | 315,526 | -0.02(-4.15%) |
Feb 01, 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4550 | 373,338 | +0.01(+1.45%) |
Jan 31, 2022 | 0.4100 | 0.4695 | 0.4485 | 360,507 | +0.03(+6.79%) | |
Jan 28, 2022 | 0.4167 | 0.4440 | 0.4000 | 0.4200 | 444,338 | -0.01(-2.23%) |
Jan 27, 2022 | 0.4260 | 0.4700 | 0.4099 | 0.4296 | 536,331 | -0.02(-3.44%) |
Jan 26, 2022 | 0.4294 | 0.4600 | 0.4191 | 0.4449 | 414,005 | +0.02(+4.51%) |
Jan 25, 2022 | 0.4069 | 0.4500 | 0.4010 | 0.4257 | 423,737 | +0.02(+5.11%) |
Jan 24, 2022 | 0.4100 | 0.4400 | 0.3700 | 0.4050 | 1,584,297 | -0.02(-4.93%) |
Jan 21, 2022 | 0.4600 | 0.4669 | 0.4229 | 0.4260 | 895,025 | -0.04(-8.76%) |
Jan 20, 2022 | 0.4870 | 0.4899 | 0.4625 | 0.4669 | 439,541 | -0.00(-0.66%) |
Jan 19, 2022 | 0.4876 | 0.4876 | 0.4530 | 0.4700 | 451,111 | -0.00(-0.40%) |
Jan 18, 2022 | 0.4858 | 0.4990 | 0.4677 | 0.4719 | 795,719 | -0.02(-3.71%) |
Jan 14, 2022 | 0.4901 | 0 | -0.00(-0.20%) | |||
Jan 13, 2022 | 0.5197 | 0.5449 | 0.4872 | 0.4911 | 1,044,116 | -0.03(-4.92%) |
Jan 12, 2022 | 0.5054 | 0.5499 | 0.5054 | 0.5165 | 1,280,195 | +0.02(+3.28%) |
Jan 11, 2022 | 0.4900 | 0.5200 | 0.4900 | 0.5001 | 401,194 | +0.01(+2.06%) |
Jan 10, 2022 | 0.5100 | 0.5100 | 0.4622 | 0.4900 | 692,491 | -0.01(-2.35%) |
Jan 07, 2022 | 0.4797 | 0.5100 | 0.4605 | 0.5018 | 1,035,108 | +0.02(+4.65%) |
Jan 06, 2022 | 0.4900 | 0.5000 | 0.4702 | 0.4795 | 496,373 | -0.01(-2.14%) |
Jan 05, 2022 | 0.5200 | 0.5313 | 0.4806 | 0.4900 | 518,897 | -0.03(-4.98%) |
Jan 04, 2022 | 0.5300 | 0.5324 | 0.5100 | 0.5157 | 378,725 | -0.02(-3.14%) |