Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4863 | 0.5360 | 0.4700 | 0.4879 | 1,677,583 | -0.03(-6.17%) |
Feb 25, 2022 | 0.5550 | 0.5390 | 0.4860 | 0.5200 | 728,632 | +0.01(+1.74%) |
Feb 24, 2022 | 0.5000 | 0.5150 | 0.4525 | 0.5111 | 1,738,367 | +0.00(+0.00%) |
Feb 23, 2022 | 0.5349 | 0.5349 | 0.5065 | 0.5111 | 639,201 | -0.01(-2.28%) |
Feb 22, 2022 | 0.5375 | 0.5724 | 0.5110 | 0.5230 | 1,096,494 | -0.05(-8.41%) |
Feb 18, 2022 | 0.5710 | 0 | -0.02(-4.03%) | |||
Feb 17, 2022 | 0.6450 | 0.6495 | 0.5600 | 0.5950 | 790,841 | -0.05(-7.75%) |
Feb 16, 2022 | 0.5600 | 0.6450 | 0.5600 | 0.6450 | 509,290 | +0.04(+5.74%) |
Feb 15, 2022 | 0.5300 | 0.6189 | 0.5052 | 0.6100 | 1,182,707 | +0.08(+15.09%) |
Feb 14, 2022 | 0.6200 | 0.6299 | 0.5300 | 0.5300 | 902,520 | -0.08(-13.14%) |
Feb 11, 2022 | 0.6499 | 0.6500 | 0.6020 | 0.6102 | 1,020,527 | -0.04(-6.11%) |
Feb 10, 2022 | 0.6400 | 0.6850 | 0.6150 | 0.6499 | 731,184 | +0.01(+1.55%) |
Feb 09, 2022 | 0.6700 | 0.6850 | 0.6400 | 0.6400 | 710,900 | -0.01(-1.69%) |
Feb 08, 2022 | 0.6465 | 0.6775 | 0.6400 | 0.6510 | 732,066 | +0.01(+0.93%) |
Feb 07, 2022 | 0.6010 | 0.6741 | 0.6002 | 0.6450 | 794,283 | +0.03(+4.45%) |
Feb 04, 2022 | 0.6238 | 0.6500 | 0.6001 | 0.6175 | 508,188 | -0.01(-1.98%) |
Feb 03, 2022 | 0.6000 | 0.6300 | 839,071 | +0.02(+2.44%) | ||
Feb 02, 2022 | 0.6601 | 0.6700 | 0.6050 | 0.6150 | 782,503 | -0.05(-7.75%) |
Feb 01, 2022 | 0.7000 | 0.7190 | 0.6450 | 0.6667 | 1,178,865 | -0.02(-2.39%) |
Jan 31, 2022 | 0.6601 | 0.7350 | 0.5910 | 0.6830 | 1,723,568 | +0.01(+1.94%) |
Jan 28, 2022 | 0.5300 | 0.6700 | 0.5200 | 0.6700 | 5,035,706 | +0.14(+26.42%) |
Jan 27, 2022 | 0.5350 | 0.5350 | 0.4913 | 0.5300 | 1,433,757 | +0.03(+4.95%) |
Jan 26, 2022 | 0.5150 | 0.5200 | 0.4800 | 0.5050 | 939,052 | +0.01(+1.02%) |
Jan 25, 2022 | 0.5000 | 0.5500 | 0.4910 | 0.4999 | 1,263,949 | +0.01(+2.19%) |
Jan 24, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4892 | 2,232,193 | -0.02(-3.89%) |
Jan 21, 2022 | 0.5380 | 0.5470 | 0.4810 | 0.5090 | 1,681,072 | -0.03(-5.39%) |
Jan 20, 2022 | 0.5530 | 0.5850 | 0.5200 | 0.5380 | 1,515,297 | -0.02(-2.96%) |
Jan 19, 2022 | 0.5700 | 0.5900 | 0.5544 | 0.5544 | 1,137,833 | -0.01(-1.00%) |
Jan 18, 2022 | 0.6150 | 0.6300 | 0.5544 | 0.5600 | 1,682,439 | -0.06(-9.09%) |
Jan 14, 2022 | 0.6160 | 0 | -0.02(-3.01%) | |||
Jan 13, 2022 | 0.6515 | 0.6798 | 0.6300 | 0.6351 | 1,202,351 | -0.05(-7.04%) |
Jan 12, 2022 | 0.6800 | 0.7430 | 0.6650 | 0.6832 | 1,257,790 | +0.00(+0.47%) |
Jan 11, 2022 | 0.6890 | 0.7394 | 0.6511 | 0.6800 | 1,097,372 | -0.01(-1.31%) |
Jan 10, 2022 | 0.7185 | 0.7300 | 0.6200 | 0.6890 | 3,061,570 | -0.04(-5.62%) |
Jan 07, 2022 | 0.8900 | 0.8900 | 0.6700 | 0.7300 | 3,818,311 | -0.14(-16.09%) |
Jan 06, 2022 | 0.9000 | 0.9500 | 0.8500 | 0.8700 | 1,353,467 | -0.03(-3.49%) |
Jan 05, 2022 | 0.8550 | 0.9300 | 0.8200 | 0.9015 | 1,751,873 | +0.06(+7.33%) |
Jan 04, 2022 | 0.9200 | 0.9300 | 0.7805 | 0.8399 | 2,273,766 | -0.06(-6.68%) |
Jan 03, 2022 | 1.000 | 1.030 | 0.8500 | 0.9000 | 2,726,744 | -0.03(-3.26%) |
Dec 31, 2021 | 0.7900 | 1.050 | 0.7710 | 0.9303 | 5,729,213 | +0.12(+14.99%) |
Dec 30, 2021 | 0.7300 | 0.8100 | 0.6920 | 0.8090 | 1,973,106 | +0.07(+9.32%) |
Dec 29, 2021 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | 895,472 | +0.06(+8.04%) |
Dec 28, 2021 | 0.7000 | 0.7100 | 0.6600 | 0.6849 | 886,017 | +0.03(+5.21%) |
Dec 27, 2021 | 0.6200 | 0.7190 | 0.6150 | 0.6510 | 1,616,229 | +0.03(+5.29%) |
Dec 23, 2021 | 0.6700 | 0.7000 | 0.5902 | 0.6183 | 1,039,074 | -0.04(-6.32%) |
Dec 22, 2021 | 0.6600 | 0.6981 | 0.6310 | 0.6600 | 1,175,406 | +0.00(+0.00%) |
Dec 21, 2021 | 0.6187 | 0.7000 | 0.6075 | 0.6600 | 1,788,796 | +0.04(+5.74%) |
Dec 20, 2021 | 0.5597 | 0.6300 | 0.5500 | 0.6242 | 1,547,320 | +0.06(+11.52%) |
Dec 17, 2021 | 0.5550 | 0.5676 | 0.5200 | 0.5597 | 597,349 | +0.05(+9.06%) |
Dec 16, 2021 | 0.5400 | 0.5697 | 0.5000 | 0.5132 | 1,268,527 | -0.01(-2.62%) |
Dec 15, 2021 | 0.5300 | 0.5699 | 0.5050 | 0.5270 | 1,089,176 | +0.01(+2.53%) |
Dec 14, 2021 | 0.4538 | 0.5627 | 0.4538 | 0.5140 | 1,656,730 | +0.05(+10.68%) |
Dec 13, 2021 | 0.4800 | 0.4800 | 0.4502 | 0.4644 | 662,970 | -0.02(-3.25%) |
Dec 10, 2021 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 263,797 | -0.01(-1.03%) |
Dec 09, 2021 | 0.4754 | 0.5200 | 0.4754 | 0.4850 | 802,828 | +0.00(+0.21%) |
Dec 08, 2021 | 0.4850 | 0.4900 | 0.4700 | 0.4840 | 489,460 | -0.00(-0.70%) |
Dec 07, 2021 | 0.4775 | 0.4900 | 0.4601 | 0.4874 | 1,167,906 | +0.00(+0.58%) |
Dec 06, 2021 | 0.4400 | 0.4897 | 0.4333 | 0.4846 | 877,981 | +0.04(+8.87%) |
Dec 03, 2021 | 0.4552 | 0.4711 | 0.4355 | 0.4451 | 440,816 | -0.02(-4.79%) |
Dec 02, 2021 | 0.4850 | 0.4900 | 0.4299 | 0.4675 | 913,355 | -0.00(-0.51%) |