Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3464 | 0.3541 | 0.3311 | 0.3425 | 70,864 | +0.00(+0.00%) |
Feb 25, 2022 | 0.3294 | 0.3541 | 0.3310 | 0.3425 | 94,688 | +0.01(+4.33%) |
Feb 24, 2022 | 0.3398 | 0.3424 | 0.3233 | 0.3283 | 91,102 | -0.01(-4.12%) |
Feb 23, 2022 | 0.3387 | 0.3464 | 0.3175 | 0.3424 | 128,693 | +0.00(+0.94%) |
Feb 22, 2022 | 0.3695 | 0.3695 | 0.3326 | 0.3393 | 278,175 | -0.03(-7.59%) |
Feb 18, 2022 | 0.3671 | 0 | -0.01(-2.46%) | |||
Feb 17, 2022 | 0.3695 | 0.3837 | 0.3575 | 0.3764 | 107,095 | -0.00(-0.71%) |
Feb 16, 2022 | 0.3750 | 0.3964 | 0.3695 | 0.3791 | 115,288 | +0.00(+1.18%) |
Feb 15, 2022 | 0.3810 | 0.3810 | 0.3690 | 0.3747 | 65,166 | +0.00(+0.35%) |
Feb 14, 2022 | 0.3810 | 0.3887 | 0.3733 | 0.3734 | 146,278 | -0.01(-1.93%) |
Feb 11, 2022 | 0.3758 | 0.3810 | 0.3697 | 0.3807 | 92,589 | +0.01(+1.45%) |
Feb 10, 2022 | 0.3810 | 0.3812 | 0.3687 | 0.3753 | 211,665 | -0.01(-1.94%) |
Feb 09, 2022 | 0.3681 | 0.3849 | 0.3681 | 0.3827 | 249,074 | +0.01(+2.48%) |
Feb 08, 2022 | 0.3772 | 0.3849 | 0.3657 | 0.3734 | 112,565 | -0.00(-0.99%) |
Feb 07, 2022 | 0.3810 | 0.3964 | 0.3761 | 0.3772 | 273,397 | -0.01(-2.50%) |
Feb 04, 2022 | 0.3810 | 0.3926 | 0.3714 | 0.3868 | 166,958 | +0.01(+2.56%) |
Feb 03, 2022 | 0.3849 | 0.3677 | 0.3772 | 521,392 | -0.02(-5.31%) | |
Feb 02, 2022 | 0.3964 | 0.4157 | 0.3730 | 0.3983 | 2,531,928 | +0.00(+1.13%) |
Feb 01, 2022 | 0.3887 | 0.4041 | 0.3657 | 0.3939 | 269,283 | +0.02(+5.50%) |
Jan 31, 2022 | 0.3579 | 0.3964 | 0.3541 | 0.3733 | 143,695 | +0.01(+3.19%) |
Jan 28, 2022 | 0.3541 | 0.3743 | 0.3464 | 0.3618 | 246,945 | +0.01(+3.86%) |
Jan 27, 2022 | 0.3741 | 0.3849 | 0.3464 | 0.3483 | 284,133 | -0.02(-6.08%) |
Jan 26, 2022 | 0.4157 | 0.4157 | 0.3652 | 0.3709 | 409,375 | -0.04(-9.93%) |
Jan 25, 2022 | 0.3387 | 0.4426 | 0.3387 | 0.4118 | 4,015,397 | +0.08(+23.46%) |
Jan 24, 2022 | 0.3656 | 0.3656 | 0.3168 | 0.3336 | 956,016 | -0.04(-10.63%) |
Jan 21, 2022 | 0.4041 | 0.4080 | 0.3695 | 0.3732 | 1,071,795 | -0.04(-9.36%) |
Jan 20, 2022 | 0.4195 | 0.4272 | 0.4041 | 0.4118 | 270,164 | -0.00(-0.93%) |
Jan 19, 2022 | 0.4349 | 0.4387 | 0.4118 | 0.4157 | 487,131 | -0.02(-3.57%) |
Jan 18, 2022 | 0.4541 | 0.4583 | 0.4272 | 0.4310 | 707,594 | -0.02(-5.08%) |
Jan 14, 2022 | 0.4541 | 0 | -0.05(-10.61%) | |||
Jan 13, 2022 | 0.5580 | 0.5580 | 0.5042 | 0.5080 | 457,899 | -0.04(-7.69%) |
Jan 12, 2022 | 0.5696 | 0.5696 | 0.5427 | 0.5504 | 486,164 | -0.00(-0.69%) |
Jan 11, 2022 | 0.5504 | 0.6004 | 0.5355 | 0.5542 | 1,857,533 | +0.01(+2.13%) |
Jan 10, 2022 | 0.5504 | 0.5542 | 0.5273 | 0.5427 | 409,105 | +0.01(+2.17%) |
Jan 07, 2022 | 0.5388 | 0.5427 | 0.5196 | 0.5311 | 414,164 | -0.02(-3.50%) |
Jan 06, 2022 | 0.4926 | 0.5580 | 0.4811 | 0.5504 | 3,842,891 | +0.06(+11.72%) |
Jan 05, 2022 | 0.4926 | 0.5003 | 0.4811 | 0.4926 | 425,901 | +0.00(+0.00%) |
Jan 04, 2022 | 0.5003 | 0.5003 | 0.4862 | 0.4926 | 240,990 | -0.01(-1.54%) |
Jan 03, 2022 | 0.4965 | 0.5041 | 0.4888 | 0.5003 | 228,219 | +0.00(+0.78%) |
Dec 31, 2021 | 0.4965 | 0.5042 | 0.4926 | 0.4965 | 282,735 | +0.00(+0.00%) |
Dec 30, 2021 | 0.4965 | 0.5119 | 0.4965 | 0.4965 | 113,986 | +0.00(+0.00%) |
Dec 29, 2021 | 0.5196 | 0.5234 | 0.4926 | 0.4965 | 424,155 | -0.02(-3.01%) |
Dec 28, 2021 | 0.5157 | 0.5196 | 0.4965 | 0.5119 | 324,379 | +0.01(+2.31%) |
Dec 27, 2021 | 0.5157 | 0.5196 | 0.4965 | 0.5003 | 187,646 | -0.01(-2.26%) |
Dec 23, 2021 | 0.5157 | 0.5157 | 0.5003 | 0.5119 | 235,567 | +0.01(+1.53%) |
Dec 22, 2021 | 0.5119 | 0.5119 | 0.5003 | 0.5042 | 251,508 | +0.00(+0.00%) |
Dec 21, 2021 | 0.5119 | 0.5119 | 0.4926 | 0.5042 | 392,037 | +0.00(+0.77%) |
Dec 20, 2021 | 0.4888 | 0.5119 | 0.4849 | 0.5003 | 361,639 | +0.02(+3.17%) |
Dec 17, 2021 | 0.5080 | 0.5196 | 0.4849 | 0.4849 | 464,619 | -0.02(-4.55%) |
Dec 16, 2021 | 0.5080 | 0.5350 | 0.5064 | 0.5080 | 226,239 | -0.00(-0.75%) |
Dec 15, 2021 | 0.5311 | 0.5311 | 0.4888 | 0.5119 | 483,503 | -0.01(-1.48%) |
Dec 14, 2021 | 0.5080 | 0.5273 | 0.5080 | 0.5196 | 182,460 | +0.00(+0.00%) |
Dec 13, 2021 | 0.5504 | 0.5537 | 0.5080 | 0.5196 | 390,964 | -0.02(-3.57%) |
Dec 10, 2021 | 0.5350 | 0.5465 | 0.5234 | 0.5388 | 270,588 | +0.00(+0.00%) |
Dec 09, 2021 | 0.5427 | 0.5580 | 0.5330 | 0.5388 | 976,109 | +0.00(+0.72%) |
Dec 08, 2021 | 0.5273 | 0.5388 | 0.5157 | 0.5350 | 454,451 | +0.00(+0.00%) |
Dec 07, 2021 | 0.5196 | 0.5350 | 0.5042 | 0.5350 | 596,856 | +0.02(+4.51%) |
Dec 06, 2021 | 0.5003 | 0.5119 | 0.4849 | 0.5119 | 498,259 | +0.00(+0.76%) |
Dec 03, 2021 | 0.5196 | 0.5196 | 0.4851 | 0.5080 | 267,478 | -0.00(-0.75%) |
Dec 02, 2021 | 0.5119 | 0.5161 | 0.5042 | 0.5119 | 228,097 | -0.00(-0.75%) |