Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.3490 | 0.3628 | 0.3228 | 0.3372 | 51,472 | +0.01(+4.11%) |
Jan 28, 2022 | 0.3390 | 0.3390 | 0.3177 | 0.3239 | 94,524 | +0.01(+4.48%) |
Jan 27, 2022 | 0.3370 | 0.3370 | 0.2958 | 0.3100 | 87,928 | +0.01(+5.01%) |
Jan 26, 2022 | 0.3000 | 0.3100 | 0.2952 | 0.2952 | 49,046 | +0.00(+0.41%) |
Jan 25, 2022 | 0.2700 | 0.2940 | 0.2700 | 0.2940 | 21,019 | +0.03(+13.08%) |
Jan 24, 2022 | 0.2676 | 0.2995 | 0.2519 | 0.2600 | 47,212 | -0.01(-4.76%) |
Jan 21, 2022 | 0.2700 | 0.2850 | 0.2660 | 0.2730 | 56,941 | -0.02(-5.27%) |
Jan 20, 2022 | 0.3380 | 0.3380 | 0.2784 | 0.2882 | 26,232 | -0.02(-7.03%) |
Jan 19, 2022 | 0.3154 | 0.3184 | 0.3008 | 0.3100 | 22,972 | -0.00(-0.96%) |
Jan 18, 2022 | 0.3100 | 0.3228 | 0.3064 | 0.3130 | 32,349 | -0.00(-0.54%) |
Jan 14, 2022 | 0.3147 | 0 | +0.00(+1.52%) | |||
Jan 13, 2022 | 0.3150 | 0.3170 | 0.3100 | 0.3100 | 52,341 | +0.00(+0.00%) |
Jan 12, 2022 | 0.3270 | 0.3289 | 0.3100 | 0.3100 | 13,880 | -0.01(-3.82%) |
Jan 11, 2022 | 0.3790 | 0.3790 | 0.3223 | 0.3223 | 74,243 | -0.05(-12.39%) |
Jan 10, 2022 | 0.3626 | 0.3729 | 0.3526 | 0.3679 | 51,418 | -0.00(-0.03%) |
Jan 07, 2022 | 0.3835 | 0.4000 | 0.3679 | 0.3680 | 79,110 | +0.01(+1.52%) |
Jan 06, 2022 | 0.3410 | 0.3760 | 0.3400 | 0.3625 | 168,361 | +0.06(+20.83%) |
Jan 05, 2022 | 0.3189 | 0.3394 | 0.2986 | 0.3000 | 48,647 | +0.00(+0.00%) |
Jan 04, 2022 | 0.2946 | 0.3400 | 0.2700 | 0.3000 | 210,613 | +0.04(+15.25%) |
Jan 03, 2022 | 0.2603 | 0.2603 | 0.2472 | 0.2603 | 126,843 | +0.02(+8.46%) |
Dec 31, 2021 | 0.2354 | 0.2590 | 0.2354 | 0.2400 | 110,806 | +0.00(+1.18%) |
Dec 30, 2021 | 0.2249 | 0.2453 | 0.2248 | 0.2372 | 93,993 | +0.01(+5.94%) |
Dec 29, 2021 | 0.2640 | 0.2640 | 0.2200 | 0.2239 | 314,804 | -0.04(-15.51%) |
Dec 28, 2021 | 0.2500 | 0.2700 | 0.2400 | 0.2650 | 106,733 | +0.00(+0.95%) |
Dec 27, 2021 | 0.2837 | 0.2838 | 0.2580 | 0.2625 | 111,138 | +0.00(+1.74%) |
Dec 23, 2021 | 0.2590 | 0.2600 | 0.2477 | 0.2580 | 87,851 | +0.02(+8.59%) |
Dec 22, 2021 | 0.2580 | 0.2580 | 0.2321 | 0.2376 | 68,456 | +0.01(+2.90%) |
Dec 21, 2021 | 0.2372 | 0.2537 | 0.2243 | 0.2309 | 54,633 | -0.00(-0.22%) |
Dec 20, 2021 | 0.2435 | 0.2435 | 0.2243 | 0.2314 | 64,798 | -0.01(-2.24%) |
Dec 17, 2021 | 0.2220 | 0.2451 | 0.2200 | 0.2367 | 34,340 | +0.01(+2.16%) |
Dec 16, 2021 | 0.2180 | 0.2552 | 0.2180 | 0.2317 | 81,168 | -0.00(-0.73%) |
Dec 15, 2021 | 0.2420 | 0.2577 | 0.2319 | 0.2334 | 126,218 | -0.03(-11.59%) |
Dec 14, 2021 | 0.2790 | 0.2790 | 0.2517 | 0.2640 | 87,232 | +0.00(+0.69%) |
Dec 13, 2021 | 0.2829 | 0.2856 | 0.2602 | 0.2622 | 92,939 | -0.02(-6.32%) |
Dec 10, 2021 | 0.2795 | 0.2799 | 0.2665 | 0.2799 | 84,796 | +0.01(+2.49%) |
Dec 09, 2021 | 0.2906 | 0.2947 | 0.2731 | 0.2731 | 171,699 | -0.03(-9.72%) |
Dec 08, 2021 | 0.2958 | 0.3366 | 0.2609 | 0.3025 | 229,464 | -0.01(-1.66%) |
Dec 07, 2021 | 0.3176 | 0.3326 | 0.2961 | 0.3076 | 100,122 | +0.01(+2.53%) |
Dec 06, 2021 | 0.3093 | 0.3241 | 0.2950 | 0.3000 | 60,494 | -0.02(-6.25%) |
Dec 03, 2021 | 0.3640 | 0.3822 | 0.3054 | 0.3200 | 159,251 | -0.03(-8.81%) |
Dec 02, 2021 | 0.3990 | 0.3990 | 0.3400 | 0.3509 | 116,069 | -0.03(-7.66%) |
Dec 01, 2021 | 0.3680 | 0.4242 | 0.3680 | 0.3800 | 60,655 | -0.02(-5.00%) |
Nov 30, 2021 | 0.4100 | 0.4160 | 0.3950 | 0.4000 | 188,837 | +0.00(+0.10%) |
Nov 29, 2021 | 0.4750 | 0.4750 | 0.3996 | 0.3996 | 129,440 | -0.01(-2.92%) |
Nov 26, 2021 | 0.4380 | 0.4400 | 0.3962 | 0.4116 | 47,979 | +0.02(+5.54%) |
Nov 24, 2021 | 0.3507 | 0.3900 | 0.3507 | 0.3900 | 71,272 | +0.02(+4.03%) |
Nov 23, 2021 | 0.3755 | 0.3935 | 0.3612 | 0.3749 | 77,654 | -0.01(-3.67%) |
Nov 22, 2021 | 0.3970 | 0.4528 | 0.3892 | 0.3892 | 78,281 | -0.02(-4.42%) |
Nov 19, 2021 | 0.3963 | 0.4290 | 0.3832 | 0.4072 | 41,935 | +0.02(+6.43%) |
Nov 18, 2021 | 0.4060 | 0.3930 | 0.3826 | 0.3826 | 35,454 | -0.03(-6.86%) |
Nov 17, 2021 | 0.4020 | 0.4310 | 0.3882 | 0.4108 | 146,683 | -0.05(-10.13%) |
Nov 16, 2021 | 0.5061 | 0.5100 | 0.4291 | 0.4571 | 139,634 | -0.03(-5.66%) |
Nov 15, 2021 | 0.5226 | 0.5302 | 0.4845 | 0.4845 | 78,593 | -0.03(-5.30%) |
Nov 12, 2021 | 0.5362 | 0.5489 | 0.4917 | 0.5116 | 118,485 | -0.00(-0.72%) |
Nov 11, 2021 | 0.4780 | 0.5500 | 0.4780 | 0.5153 | 118,076 | -0.01(-1.17%) |
Nov 10, 2021 | 0.5070 | 0.5214 | 330,893 | +0.09(+20.89%) | ||
Nov 09, 2021 | 0.4780 | 0.4780 | 0.4281 | 0.4313 | 100,418 | -0.02(-4.16%) |
Nov 08, 2021 | 0.4780 | 0.5516 | 0.4380 | 0.4500 | 316,960 | +0.01(+2.55%) |
Nov 05, 2021 | 0.4269 | 0.4600 | 0.4055 | 0.4388 | 206,014 | +0.04(+10.89%) |
Nov 04, 2021 | 0.3954 | 0.3994 | 0.3613 | 0.3957 | 205,533 | +0.01(+3.51%) |
Nov 03, 2021 | 0.3363 | 0.3839 | 0.3363 | 0.3823 | 184,247 | +0.04(+10.81%) |
Nov 02, 2021 | 0.3751 | 0.3751 | 0.3400 | 0.3450 | 91,454 | -0.02(-4.91%) |