Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.7200 | 0.7200 | 0.6099 | 0.6400 | 203,036 | -0.06(-8.57%) |
Mar 30, 2022 | 0.6900 | 0.7300 | 0.6782 | 0.7000 | 135,821 | +0.00(+0.57%) |
Mar 29, 2022 | 0.6792 | 0.7106 | 0.6606 | 0.6960 | 68,474 | +0.03(+3.80%) |
Mar 28, 2022 | 0.6600 | 0.7200 | 0.6577 | 0.6705 | 215,200 | +0.01(+1.95%) |
Mar 25, 2022 | 0.6700 | 0.6900 | 0.6500 | 0.6577 | 119,134 | -0.01(-1.84%) |
Mar 24, 2022 | 0.7000 | 0.7100 | 0.6412 | 0.6700 | 49,282 | -0.03(-4.56%) |
Mar 23, 2022 | 0.6531 | 0.7100 | 0.6208 | 0.7020 | 245,840 | +0.02(+2.23%) |
Mar 22, 2022 | 0.6120 | 0.7013 | 0.5933 | 0.6867 | 1,397,332 | +0.08(+12.57%) |
Mar 21, 2022 | 0.6400 | 0.6400 | 0.5813 | 0.6100 | 129,187 | -0.03(-4.82%) |
Mar 18, 2022 | 0.5800 | 0.6500 | 0.5800 | 0.6409 | 195,297 | +0.03(+5.13%) |
Mar 17, 2022 | 0.5947 | 0.6099 | 0.5700 | 0.6096 | 70,994 | -0.00(-0.07%) |
Mar 16, 2022 | 0.5700 | 0.6100 | 0.5500 | 0.6100 | 151,404 | +0.05(+7.96%) |
Mar 15, 2022 | 0.5664 | 0.5800 | 0.5474 | 0.5650 | 312,523 | +0.00(+0.89%) |
Mar 14, 2022 | 0.5826 | 0.7467 | 0.5400 | 0.5600 | 1,398,340 | -0.03(-5.52%) |
Mar 11, 2022 | 0.6000 | 0.6148 | 0.5801 | 0.5927 | 153,072 | -0.01(-1.25%) |
Mar 10, 2022 | 0.6600 | 0.6800 | 0.5800 | 0.6002 | 460,074 | -0.10(-14.26%) |
Mar 09, 2022 | 0.6600 | 0.8000 | 0.6255 | 0.7000 | 2,132,299 | +0.04(+6.06%) |
Mar 08, 2022 | 0.6388 | 0.6600 | 0.6101 | 0.6600 | 379,803 | +0.02(+3.59%) |
Mar 07, 2022 | 0.6700 | 0.6720 | 0.5803 | 0.6371 | 760,685 | -0.04(-6.17%) |
Mar 04, 2022 | 0.6239 | 0.7127 | 0.5415 | 0.6790 | 2,184,458 | +0.05(+7.78%) |
Mar 03, 2022 | 0.5900 | 0.7000 | 0.5900 | 0.6300 | 2,280,189 | +0.06(+10.53%) |
Mar 02, 2022 | 0.5125 | 0.6391 | 0.4502 | 0.5700 | 3,255,757 | +0.02(+3.64%) |
Mar 01, 2022 | 0.4700 | 0.9300 | 0.4400 | 0.5500 | 17,505,896 | +0.12(+27.91%) |
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%) |