Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4300 | 0.4392 | 0.4350 | 1,149,139 | +0.00(+0.05%) | |
Jan 28, 2022 | 0.4316 | 0.4400 | 0.4051 | 0.4348 | 890,835 | +0.01(+1.78%) |
Jan 27, 2022 | 0.4440 | 0.4500 | 0.4114 | 0.4272 | 731,980 | -0.01(-1.20%) |
Jan 26, 2022 | 0.4400 | 0.4466 | 0.4081 | 0.4324 | 923,907 | +0.00(+0.02%) |
Jan 25, 2022 | 0.3973 | 0.4387 | 0.3973 | 0.4323 | 900,881 | +0.02(+5.65%) |
Jan 24, 2022 | 0.4300 | 0.4290 | 0.3802 | 0.4092 | 1,863,752 | -0.02(-4.62%) |
Jan 21, 2022 | 0.4799 | 0.4800 | 0.4201 | 0.4290 | 2,458,530 | -0.04(-8.33%) |
Jan 20, 2022 | 0.4799 | 0.4799 | 0.4601 | 0.4680 | 1,070,223 | -0.00(-0.15%) |
Jan 19, 2022 | 0.4749 | 0.4850 | 0.4610 | 0.4687 | 413,607 | -0.00(-0.61%) |
Jan 18, 2022 | 0.4800 | 0.4800 | 0.4621 | 0.4716 | 904,687 | -0.01(-1.95%) |
Jan 14, 2022 | 0.4810 | 0 | +0.00(+0.35%) | |||
Jan 13, 2022 | 0.4972 | 0.5290 | 0.4710 | 0.4793 | 1,369,572 | -0.02(-4.60%) |
Jan 12, 2022 | 0.5100 | 0.5100 | 0.4901 | 0.5024 | 1,136,275 | +0.01(+1.52%) |
Jan 11, 2022 | 0.4900 | 0.4949 | 0.4741 | 0.4949 | 764,094 | +0.02(+5.28%) |
Jan 10, 2022 | 0.4800 | 0.5060 | 0.4450 | 0.4701 | 1,439,550 | -0.02(-4.14%) |
Jan 07, 2022 | 0.5023 | 0.5023 | 0.4801 | 0.4904 | 965,436 | +0.01(+1.18%) |
Jan 06, 2022 | 0.4750 | 0.4950 | 0.4600 | 0.4847 | 675,574 | +0.00(+0.39%) |
Jan 05, 2022 | 0.5050 | 0.5050 | 0.4750 | 0.4828 | 1,444,757 | -0.02(-3.90%) |
Jan 04, 2022 | 0.5029 | 0.5290 | 0.4901 | 0.5024 | 2,031,337 | -0.01(-1.49%) |
Jan 03, 2022 | 0.5070 | 0.5200 | 0.4959 | 0.5100 | 1,519,926 | +0.01(+1.49%) |
Dec 31, 2021 | 0.5095 | 0.5200 | 0.4933 | 0.5025 | 1,635,024 | -0.01(-2.77%) |
Dec 30, 2021 | 0.5000 | 0.5176 | 0.4906 | 0.5168 | 2,172,386 | +0.01(+2.74%) |
Dec 29, 2021 | 0.4700 | 0.5181 | 0.4653 | 0.5030 | 4,768,703 | +0.04(+8.15%) |
Dec 28, 2021 | 0.4931 | 0.5100 | 0.4600 | 0.4651 | 2,513,910 | -0.03(-5.53%) |
Dec 27, 2021 | 0.5000 | 0.5199 | 0.4851 | 0.4923 | 1,629,741 | -0.04(-7.24%) |
Dec 23, 2021 | 0.5269 | 0.5400 | 0.5150 | 0.5307 | 1,127,145 | +0.01(+1.86%) |
Dec 22, 2021 | 0.5142 | 0.5249 | 0.5024 | 0.5210 | 1,137,135 | +0.02(+3.91%) |
Dec 21, 2021 | 0.5180 | 0.5400 | 0.4970 | 0.5014 | 1,574,259 | -0.02(-3.37%) |
Dec 20, 2021 | 0.4800 | 0.5268 | 0.4750 | 0.5189 | 1,914,407 | +0.02(+3.78%) |
Dec 17, 2021 | 0.4701 | 0.5000 | 0.4551 | 0.5000 | 1,621,209 | +0.02(+3.80%) |
Dec 16, 2021 | 0.4749 | 0.4900 | 0.4600 | 0.4817 | 1,376,759 | +0.00(+0.99%) |
Dec 15, 2021 | 0.4700 | 0.4897 | 0.4503 | 0.4770 | 2,166,377 | -0.02(-3.07%) |
Dec 14, 2021 | 0.5226 | 0.5340 | 0.4550 | 0.4921 | 13,446,279 | +0.03(+7.26%) |
Dec 13, 2021 | 0.4900 | 0.4999 | 0.4404 | 0.4588 | 1,988,316 | -0.03(-5.98%) |
Dec 10, 2021 | 0.5050 | 0.5150 | 0.4800 | 0.4880 | 1,452,523 | -0.02(-3.29%) |
Dec 09, 2021 | 0.5088 | 0.5250 | 0.5000 | 0.5046 | 867,231 | -0.00(-0.20%) |
Dec 08, 2021 | 0.4900 | 0.5140 | 0.4900 | 0.5056 | 1,357,340 | -0.00(-0.86%) |
Dec 07, 2021 | 0.4988 | 0.5200 | 0.4960 | 0.5100 | 1,392,575 | +0.02(+3.05%) |
Dec 06, 2021 | 0.4800 | 0.5050 | 0.4725 | 0.4949 | 2,088,973 | +0.01(+1.54%) |
Dec 03, 2021 | 0.5052 | 0.5200 | 0.4800 | 0.4874 | 2,305,112 | -0.02(-3.02%) |
Dec 02, 2021 | 0.5204 | 0.5588 | 0.4991 | 0.5026 | 4,710,968 | +0.01(+2.57%) |
Dec 01, 2021 | 0.5600 | 0.5599 | 0.4850 | 0.4900 | 3,648,073 | -0.06(-10.97%) |
Nov 30, 2021 | 0.5600 | 0.5699 | 0.5354 | 0.5504 | 1,943,094 | -0.02(-4.21%) |
Nov 29, 2021 | 0.5599 | 0.5875 | 0.5372 | 0.5746 | 2,778,888 | +0.04(+7.00%) |
Nov 26, 2021 | 0.5297 | 0.5549 | 0.5260 | 0.5370 | 1,179,818 | -0.01(-1.63%) |
Nov 24, 2021 | 0.5200 | 0.5600 | 0.5100 | 0.5459 | 2,769,850 | +0.02(+3.02%) |
Nov 23, 2021 | 0.5200 | 0.5498 | 0.5120 | 0.5299 | 2,602,436 | +0.00(+0.49%) |
Nov 22, 2021 | 0.5200 | 0.5399 | 0.5160 | 0.5273 | 2,659,768 | +0.01(+2.31%) |
Nov 19, 2021 | 0.5227 | 0.5350 | 0.5120 | 0.5154 | 1,391,323 | -0.01(-2.26%) |
Nov 18, 2021 | 0.5300 | 0.5430 | 0.5220 | 0.5273 | 2,916,658 | -0.02(-2.91%) |
Nov 17, 2021 | 0.5537 | 0.5555 | 0.5300 | 0.5431 | 2,908,562 | -0.01(-2.30%) |
Nov 16, 2021 | 0.5800 | 0.5971 | 0.5501 | 0.5559 | 5,518,017 | -0.02(-2.63%) |
Nov 15, 2021 | 0.5800 | 0.5899 | 0.5605 | 0.5709 | 3,663,493 | -0.00(-0.37%) |
Nov 12, 2021 | 0.5700 | 0.5877 | 0.5646 | 0.5730 | 3,832,204 | -0.01(-2.53%) |
Nov 11, 2021 | 0.5912 | 0.6048 | 0.5716 | 0.5879 | 3,454,884 | -0.00(-0.39%) |
Nov 10, 2021 | 0.5822 | 0.5902 | 4,628,548 | -0.02(-2.53%) | ||
Nov 09, 2021 | 0.6400 | 0.6400 | 0.5850 | 0.6055 | 5,625,059 | -0.03(-4.97%) |
Nov 08, 2021 | 0.6855 | 0.7160 | 0.6210 | 0.6372 | 11,671,759 | -0.04(-6.24%) |
Nov 05, 2021 | 0.6800 | 0.7150 | 0.6410 | 0.6796 | 8,294,024 | -0.02(-2.26%) |
Nov 04, 2021 | 0.7054 | 0.7398 | 0.6850 | 0.6953 | 4,006,321 | -0.01(-1.92%) |
Nov 03, 2021 | 0.7200 | 0.7224 | 0.6746 | 0.7089 | 5,924,284 | -0.02(-2.21%) |
Nov 02, 2021 | 0.7600 | 0.7700 | 0.7000 | 0.7249 | 13,468,734 | -0.05(-6.93%) |