Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 59,227 | +0.00(+0.00%) |
Feb 25, 2022 | 0.3700 | 0.4600 | 0.3700 | 0.4400 | 215,400 | +0.07(+18.92%) |
Feb 24, 2022 | 0.4000 | 0.4200 | 0.3650 | 0.3700 | 80,982 | -0.03(-7.50%) |
Feb 23, 2022 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 82,977 | +0.01(+1.27%) |
Feb 22, 2022 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 56,150 | +0.01(+1.28%) |
Feb 18, 2022 | 0.3900 | 0 | -0.02(-4.88%) | |||
Feb 17, 2022 | 0.4300 | 0.4400 | 0.4050 | 0.4100 | 130,067 | -0.02(-3.53%) |
Feb 16, 2022 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 17,080 | +0.00(+0.00%) |
Feb 15, 2022 | 0.4200 | 0.4350 | 0.4150 | 0.4250 | 9,153 | -0.01(-2.30%) |
Feb 14, 2022 | 0.4150 | 0.4350 | 0.4100 | 0.4350 | 76,826 | +0.03(+8.75%) |
Feb 11, 2022 | 0.4150 | 0.4200 | 0.4000 | 0.4000 | 148,236 | -0.01(-3.61%) |
Feb 10, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 131,652 | -0.01(-2.35%) |
Feb 09, 2022 | 0.4450 | 0.4500 | 0.4200 | 0.4250 | 93,526 | -0.03(-6.59%) |
Feb 08, 2022 | 0.4500 | 0.4550 | 0.4250 | 0.4550 | 89,520 | +0.00(+0.00%) |
Feb 07, 2022 | 0.4350 | 0.4550 | 0.4350 | 0.4550 | 57,423 | +0.02(+3.41%) |
Feb 04, 2022 | 0.4550 | 0.4550 | 0.4300 | 0.4400 | 132,126 | -0.01(-2.22%) |
Feb 03, 2022 | 0.4600 | 0.4200 | 0.4500 | 307,734 | -0.02(-4.26%) | |
Feb 02, 2022 | 0.5000 | 0.5200 | 0.4600 | 0.4700 | 229,538 | -0.06(-11.32%) |
Feb 01, 2022 | 0.5200 | 0.5500 | 0.4900 | 0.5300 | 66,535 | +0.04(+7.07%) |
Jan 31, 2022 | 0.5600 | 0.5600 | 0.4900 | 0.4950 | 187,279 | -0.06(-10.00%) |
Jan 28, 2022 | 0.5000 | 0.5500 | 0.4850 | 0.5500 | 230,201 | +0.03(+5.77%) |
Jan 27, 2022 | 0.5300 | 0.5300 | 0.4950 | 0.5200 | 223,421 | -0.01(-1.89%) |
Jan 26, 2022 | 0.5200 | 0.5300 | 0.4800 | 0.5300 | 270,963 | +0.00(+0.00%) |
Jan 25, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 207,289 | -0.02(-3.64%) |
Jan 24, 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 142,346 | -0.04(-6.78%) |
Jan 21, 2022 | 0.5600 | 0.6000 | 0.5200 | 0.5900 | 172,305 | +0.04(+7.27%) |
Jan 20, 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 114,322 | -0.02(-3.51%) |
Jan 19, 2022 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 103,974 | +0.01(+1.79%) |
Jan 18, 2022 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 74,171 | +0.01(+1.82%) |
Jan 17, 2022 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 22,061 | +0.03(+5.77%) |
Jan 14, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 52,037 | -0.01(-1.89%) |
Jan 13, 2022 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 99,380 | +0.01(+1.92%) |
Jan 12, 2022 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | 187,835 | -0.08(-13.33%) |
Jan 11, 2022 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 48,411 | -0.01(-1.64%) |
Jan 10, 2022 | 0.6000 | 0.6100 | 0.5600 | 0.6100 | 78,493 | +0.02(+3.39%) |
Jan 07, 2022 | 0.6000 | 0.6300 | 0.5900 | 0.5900 | 115,728 | -0.03(-4.84%) |
Jan 06, 2022 | 0.6000 | 0.6300 | 0.5600 | 0.6200 | 358,774 | +0.04(+6.90%) |
Jan 05, 2022 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 276,782 | -0.03(-4.92%) |
Jan 04, 2022 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 229,684 | +0.05(+8.93%) |
Dec 31, 2021 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.02(+3.70%) | |
Dec 30, 2021 | 0.4900 | 0.5500 | 0.4700 | 0.5400 | 215,000 | +0.05(+10.20%) |
Dec 29, 2021 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | 44,383 | -0.01(-2.00%) |
Dec 24, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.01(-1.96%) | |
Dec 23, 2021 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 200,745 | +0.03(+6.25%) |
Dec 22, 2021 | 0.4500 | 0.5100 | 0.4500 | 0.4800 | 239,150 | +0.03(+7.87%) |
Dec 21, 2021 | 0.4450 | 0.4500 | 0.4300 | 0.4450 | 93,500 | +0.01(+1.14%) |
Dec 20, 2021 | 0.4600 | 0.4650 | 0.4400 | 0.4400 | 140,220 | -0.02(-4.35%) |
Dec 17, 2021 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 22,060 | +0.02(+3.37%) |
Dec 16, 2021 | 0.4350 | 0.4500 | 0.4350 | 0.4450 | 32,155 | -0.01(-1.11%) |
Dec 15, 2021 | 0.4600 | 0.4650 | 0.4400 | 0.4500 | 84,207 | -0.02(-3.23%) |
Dec 14, 2021 | 0.4950 | 0.5300 | 0.4650 | 0.4650 | 281,403 | -0.01(-3.12%) |
Dec 13, 2021 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 28,037 | -0.01(-2.04%) |
Dec 10, 2021 | 0.4950 | 0.5100 | 0.4700 | 0.4900 | 117,751 | -0.01(-1.01%) |
Dec 09, 2021 | 0.5000 | 0.5100 | 0.4900 | 0.4950 | 136,010 | -0.02(-2.94%) |
Dec 08, 2021 | 0.4600 | 0.5300 | 0.4600 | 0.5100 | 507,616 | +0.05(+10.87%) |
Dec 07, 2021 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 122,700 | +0.04(+9.52%) |
Dec 06, 2021 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 222,824 | -0.02(-4.55%) |
Dec 03, 2021 | 0.4400 | 0.4600 | 0.4300 | 0.4400 | 64,425 | +0.00(+0.00%) |
Dec 02, 2021 | 0.4550 | 0.4950 | 0.4400 | 0.4400 | 176,380 | -0.02(-3.30%) |