Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.3370 | 0.3400 | 0.3200 | 0.3236 | 1,727,000 | -0.05(-13.73%) |
Feb 25, 2022 | 0.3650 | 0.3774 | 0.3617 | 0.3751 | 242,347 | +0.01(+3.16%) |
Feb 24, 2022 | 0.3300 | 0.3748 | 0.3116 | 0.3636 | 413,562 | +0.01(+2.36%) |
Feb 23, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3552 | 485,089 | -0.01(-1.39%) |
Feb 22, 2022 | 0.3770 | 0.3800 | 0.3564 | 0.3602 | 280,767 | -0.01(-3.69%) |
Feb 18, 2022 | 0.3740 | 0 | -0.02(-5.32%) | |||
Feb 17, 2022 | 0.4100 | 0.4255 | 0.3902 | 0.3950 | 334,316 | -0.02(-4.03%) |
Feb 16, 2022 | 0.4134 | 0.4260 | 0.4000 | 0.4116 | 346,083 | -0.00(-0.44%) |
Feb 15, 2022 | 0.4000 | 0.4176 | 0.3940 | 0.4134 | 214,011 | +0.02(+6.00%) |
Feb 14, 2022 | 0.4100 | 0.4199 | 0.3888 | 0.3900 | 353,808 | -0.02(-3.70%) |
Feb 11, 2022 | 0.4297 | 0.4300 | 0.3968 | 0.4050 | 443,636 | -0.02(-5.13%) |
Feb 10, 2022 | 0.4300 | 0.4355 | 0.4156 | 0.4269 | 195,667 | +0.00(+0.90%) |
Feb 09, 2022 | 0.4004 | 0.4400 | 0.4000 | 0.4231 | 564,917 | +0.02(+4.47%) |
Feb 08, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4050 | 336,856 | -0.02(-4.64%) |
Feb 07, 2022 | 0.4500 | 0.4666 | 0.4180 | 0.4247 | 442,858 | +0.00(+0.28%) |
Feb 04, 2022 | 0.4000 | 0.4287 | 0.4000 | 0.4235 | 366,651 | +0.02(+5.09%) |
Feb 03, 2022 | 0.4300 | 0.4000 | 0.4030 | 378,592 | -0.03(-6.28%) | |
Feb 02, 2022 | 0.4600 | 0.4649 | 0.4225 | 0.4300 | 272,049 | -0.04(-7.84%) |
Feb 01, 2022 | 0.4928 | 0.5200 | 0.4600 | 0.4666 | 887,286 | -0.01(-1.75%) |
Jan 31, 2022 | 0.4000 | 0.4749 | 1,019,799 | +0.07(+18.10%) | ||
Jan 28, 2022 | 0.3830 | 0.4450 | 0.3711 | 0.4021 | 451,414 | -0.02(-3.83%) |
Jan 27, 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4181 | 390,397 | -0.00(-0.97%) |
Jan 26, 2022 | 0.4248 | 0.4700 | 0.4122 | 0.4222 | 840,620 | +0.01(+2.95%) |
Jan 25, 2022 | 0.3901 | 0.4200 | 0.3701 | 0.4101 | 572,814 | +0.04(+9.68%) |
Jan 24, 2022 | 0.3906 | 0.3906 | 0.3500 | 0.3739 | 1,019,744 | -0.02(-4.20%) |
Jan 21, 2022 | 0.4181 | 0.4400 | 0.3854 | 0.3903 | 848,061 | -0.04(-10.07%) |
Jan 20, 2022 | 0.4400 | 0.4500 | 0.4214 | 0.4340 | 389,156 | +0.00(+0.37%) |
Jan 19, 2022 | 0.4700 | 0.4710 | 0.4230 | 0.4324 | 477,096 | -0.00(-0.73%) |
Jan 18, 2022 | 0.4653 | 0.4798 | 0.4320 | 0.4356 | 450,620 | -0.03(-6.24%) |
Jan 14, 2022 | 0.4646 | 0 | +0.01(+2.79%) | |||
Jan 13, 2022 | 0.5050 | 0.5130 | 0.4500 | 0.4520 | 1,690,527 | -0.05(-9.62%) |
Jan 12, 2022 | 0.5200 | 0.5250 | 0.4900 | 0.5001 | 720,082 | -0.01(-2.00%) |
Jan 11, 2022 | 0.5200 | 0.5300 | 0.4850 | 0.5103 | 1,717,152 | -0.04(-6.71%) |
Jan 10, 2022 | 0.5300 | 0.5497 | 0.5170 | 0.5470 | 442,075 | +0.02(+4.21%) |
Jan 07, 2022 | 0.5275 | 0.5400 | 0.5154 | 0.5249 | 333,259 | -0.00(-0.49%) |
Jan 06, 2022 | 0.5681 | 0.5780 | 0.5200 | 0.5275 | 774,155 | -0.04(-6.80%) |
Jan 05, 2022 | 0.6000 | 0.6080 | 0.5524 | 0.5660 | 433,849 | -0.03(-4.87%) |
Jan 04, 2022 | 0.6200 | 0.6200 | 0.5811 | 0.5950 | 334,764 | -0.01(-1.00%) |
Jan 03, 2022 | 0.5550 | 0.6100 | 0.5400 | 0.6010 | 779,272 | +0.06(+11.30%) |
Dec 31, 2021 | 0.5550 | 0.5796 | 0.5412 | 0.5400 | 1,046,664 | -0.03(-5.26%) |
Dec 30, 2021 | 0.5400 | 0.5942 | 0.5411 | 0.5700 | 905,115 | +0.02(+4.49%) |
Dec 29, 2021 | 0.5800 | 0.5800 | 0.5400 | 0.5455 | 1,372,238 | -0.02(-3.18%) |
Dec 28, 2021 | 0.5793 | 0.5800 | 0.5500 | 0.5634 | 1,324,658 | -0.03(-4.73%) |
Dec 27, 2021 | 0.6300 | 0.6300 | 0.5864 | 0.5914 | 1,466,232 | -0.03(-5.22%) |
Dec 23, 2021 | 0.6408 | 0.6487 | 0.6216 | 0.6240 | 433,663 | -0.02(-2.62%) |
Dec 22, 2021 | 0.6300 | 0.6480 | 0.6300 | 0.6408 | 501,535 | +0.01(+1.07%) |
Dec 21, 2021 | 0.6330 | 0.6380 | 0.6200 | 0.6340 | 465,775 | +0.00(+0.02%) |
Dec 20, 2021 | 0.6100 | 0.6363 | 0.6100 | 0.6339 | 370,512 | -0.00(-0.64%) |
Dec 17, 2021 | 0.6200 | 0.6400 | 0.6001 | 0.6380 | 435,828 | +0.02(+3.05%) |
Dec 16, 2021 | 0.6398 | 0.6500 | 0.6100 | 0.6191 | 513,393 | -0.03(-4.02%) |
Dec 15, 2021 | 0.6270 | 0.6598 | 0.6025 | 0.6450 | 521,449 | +0.02(+2.87%) |
Dec 14, 2021 | 0.6300 | 0.6399 | 0.6200 | 0.6270 | 427,752 | +0.00(+0.14%) |
Dec 13, 2021 | 0.6782 | 0.6782 | 0.6250 | 0.6261 | 736,885 | -0.05(-7.37%) |
Dec 10, 2021 | 0.6900 | 0.6900 | 0.6601 | 0.6759 | 452,845 | +0.01(+1.75%) |
Dec 09, 2021 | 0.7000 | 0.7100 | 0.6600 | 0.6643 | 399,718 | -0.03(-3.72%) |
Dec 08, 2021 | 0.6500 | 0.7299 | 0.6500 | 0.6900 | 645,153 | +0.02(+3.36%) |
Dec 07, 2021 | 0.6600 | 0.7001 | 0.6503 | 0.6676 | 628,562 | +0.00(+0.41%) |
Dec 06, 2021 | 0.6300 | 0.6700 | 0.6000 | 0.6649 | 936,150 | -0.02(-2.22%) |
Dec 03, 2021 | 0.7100 | 0.7299 | 0.6700 | 0.6800 | 625,709 | -0.03(-4.90%) |
Dec 02, 2021 | 0.7021 | 0.7400 | 0.7001 | 0.7150 | 599,319 | -0.02(-2.05%) |