Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.3800 | 0.3900 | 0.3660 | 0.3700 | 1,944,356 | -0.02(-5.44%) |
Mar 30, 2022 | 0.4000 | 0.4162 | 0.3890 | 0.3913 | 1,272,220 | -0.00(-1.21%) |
Mar 29, 2022 | 0.4000 | 0.4092 | 0.3860 | 0.3961 | 3,918,207 | +0.01(+3.20%) |
Mar 28, 2022 | 0.4189 | 0.4189 | 0.3800 | 0.3838 | 2,054,509 | -0.03(-6.39%) |
Mar 25, 2022 | 0.4227 | 0.4289 | 0.4000 | 0.4100 | 1,624,471 | +0.01(+2.42%) |
Mar 24, 2022 | 0.4000 | 0.4099 | 0.3920 | 0.4003 | 1,135,285 | +0.01(+2.12%) |
Mar 23, 2022 | 0.3925 | 0.4190 | 0.3900 | 0.3920 | 1,641,566 | -0.02(-4.88%) |
Mar 22, 2022 | 0.4185 | 0.4285 | 0.4079 | 0.4121 | 1,126,820 | -0.00(-0.29%) |
Mar 21, 2022 | 0.4600 | 0.4602 | 0.3800 | 0.4133 | 2,509,360 | -0.01(-3.00%) |
Mar 18, 2022 | 0.3947 | 0.4567 | 0.3872 | 0.4261 | 3,582,082 | +0.03(+7.96%) |
Mar 17, 2022 | 0.3300 | 0.4178 | 0.3190 | 0.3947 | 8,615,503 | +0.08(+23.73%) |
Mar 16, 2022 | 0.3294 | 0.3567 | 0.3138 | 0.3190 | 6,078,563 | +0.00(+0.98%) |
Mar 15, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3159 | 4,529,082 | +0.01(+4.60%) |
Mar 14, 2022 | 0.3631 | 0.3638 | 0.3000 | 0.3020 | 11,243,739 | -0.15(-33.74%) |
Mar 11, 2022 | 0.4880 | 0.4999 | 0.4500 | 0.4558 | 4,242,794 | -0.02(-3.94%) |
Mar 10, 2022 | 0.4800 | 0.5100 | 0.4672 | 0.4745 | 1,118,060 | -0.04(-6.96%) |
Mar 09, 2022 | 0.4840 | 0.5200 | 0.4840 | 0.5100 | 1,386,211 | +0.04(+7.59%) |
Mar 08, 2022 | 0.4843 | 0.5200 | 0.4579 | 0.4740 | 3,372,782 | -0.01(-1.72%) |
Mar 07, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.4823 | 2,031,453 | -0.01(-1.95%) |
Mar 04, 2022 | 0.5054 | 0.5200 | 0.4800 | 0.4919 | 2,135,469 | -0.01(-2.21%) |
Mar 03, 2022 | 0.5300 | 0.5300 | 0.4850 | 0.5030 | 1,213,412 | -0.03(-4.88%) |
Mar 02, 2022 | 0.5340 | 0.5478 | 0.5200 | 0.5288 | 1,653,509 | -0.00(-0.77%) |
Mar 01, 2022 | 0.5600 | 0.5900 | 0.5301 | 0.5329 | 1,140,334 | -0.02(-3.11%) |
Feb 28, 2022 | 0.5700 | 0.6099 | 0.5312 | 0.5500 | 4,066,893 | -0.02(-3.73%) |
Feb 25, 2022 | 0.4500 | 0.5813 | 0.4478 | 0.5713 | 8,597,642 | +0.12(+27.27%) |
Feb 24, 2022 | 0.4100 | 0.4582 | 0.3850 | 0.4489 | 3,402,525 | -0.00(-0.95%) |
Feb 23, 2022 | 0.4606 | 0.4700 | 0.4414 | 0.4532 | 2,138,606 | +0.04(+10.40%) |
Feb 22, 2022 | 0.4500 | 0.4500 | 0.4111 | 0.4105 | 3,896,270 | -0.04(-9.20%) |
Feb 18, 2022 | 0.4521 | 0 | -0.03(-7.15%) | |||
Feb 17, 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4869 | 3,895,187 | -0.02(-4.38%) |
Feb 16, 2022 | 0.4900 | 0.5110 | 0.4865 | 0.5092 | 4,084,788 | -0.00(-0.12%) |
Feb 15, 2022 | 0.5042 | 0.5100 | 0.4851 | 0.5098 | 2,461,203 | +0.02(+4.04%) |
Feb 14, 2022 | 0.5047 | 0.5098 | 0.4900 | 0.4900 | 1,878,475 | -0.02(-3.03%) |
Feb 11, 2022 | 0.5186 | 0.5400 | 0.4951 | 0.5053 | 2,435,288 | -0.01(-2.34%) |
Feb 10, 2022 | 0.5140 | 0.5249 | 0.5100 | 0.5174 | 4,273,384 | -0.00(-0.81%) |
Feb 09, 2022 | 0.5290 | 0.5340 | 0.5108 | 0.5216 | 6,872,127 | +0.00(+0.31%) |
Feb 08, 2022 | 0.5241 | 0.5290 | 0.5113 | 0.5200 | 2,223,016 | -0.01(-0.95%) |
Feb 07, 2022 | 0.5406 | 0.5439 | 0.5079 | 0.5250 | 2,992,536 | -0.02(-3.46%) |
Feb 04, 2022 | 0.5001 | 0.5549 | 0.4849 | 0.5438 | 4,139,538 | +0.04(+6.94%) |
Feb 03, 2022 | 0.5200 | 0.5011 | 0.5085 | 2,811,845 | -0.03(-4.90%) | |
Feb 02, 2022 | 0.5547 | 0.5600 | 0.5302 | 0.5347 | 2,751,656 | -0.02(-4.33%) |
Feb 01, 2022 | 0.5700 | 0.5786 | 0.5400 | 0.5589 | 2,569,960 | -0.00(-0.20%) |
Jan 31, 2022 | 0.5600 | 0.5600 | 3,741,661 | +0.00(+0.00%) | ||
Jan 28, 2022 | 0.5629 | 0.5629 | 0.5251 | 0.5600 | 2,196,344 | -0.00(-0.52%) |
Jan 27, 2022 | 0.5800 | 0.5999 | 0.5511 | 0.5629 | 1,550,151 | -0.02(-3.89%) |
Jan 26, 2022 | 0.6200 | 0.6200 | 0.5857 | 0.5857 | 964,233 | -0.01(-2.38%) |
Jan 25, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 812,127 | +0.01(+1.16%) |
Jan 24, 2022 | 0.5787 | 0.6030 | 0.5150 | 0.5931 | 3,537,028 | -0.01(-2.13%) |
Jan 21, 2022 | 0.6100 | 0.6194 | 0.5822 | 0.6060 | 1,866,025 | -0.01(-1.40%) |
Jan 20, 2022 | 0.6100 | 0.6500 | 0.5959 | 0.6146 | 3,316,722 | +0.01(+2.42%) |
Jan 19, 2022 | 0.5900 | 0.6298 | 0.5851 | 0.6001 | 1,530,426 | +0.01(+1.04%) |
Jan 18, 2022 | 0.6320 | 0.6320 | 0.5856 | 0.5939 | 1,774,107 | -0.04(-6.32%) |
Jan 14, 2022 | 0.6340 | 0 | -0.02(-2.64%) | |||
Jan 13, 2022 | 0.6600 | 0.6800 | 0.6251 | 0.6512 | 1,510,222 | -0.02(-2.51%) |
Jan 12, 2022 | 0.6800 | 0.6880 | 0.6500 | 0.6680 | 1,849,551 | +0.01(+1.21%) |
Jan 11, 2022 | 0.6499 | 0.6765 | 0.6400 | 0.6600 | 1,826,993 | +0.01(+1.03%) |
Jan 10, 2022 | 0.6378 | 0.6598 | 0.5820 | 0.6533 | 3,413,109 | +0.01(+2.06%) |
Jan 07, 2022 | 0.7000 | 0.7000 | 0.6320 | 0.6401 | 3,413,810 | -0.04(-6.38%) |
Jan 06, 2022 | 0.7100 | 0.7289 | 0.6810 | 0.6837 | 3,480,310 | -0.05(-6.36%) |
Jan 05, 2022 | 0.7200 | 0.7700 | 0.6375 | 0.7301 | 8,599,628 | +0.02(+2.76%) |
Jan 04, 2022 | 0.7700 | 0.7740 | 0.6984 | 0.7105 | 7,476,251 | -0.07(-8.91%) |