Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.3906 | 0.4391 | 0.4390 | 443,873 | +0.06(+15.07%) | |
Jan 28, 2022 | 0.3650 | 0.3950 | 0.3645 | 0.3815 | 303,043 | +0.01(+2.42%) |
Jan 27, 2022 | 0.3800 | 0.3860 | 0.3500 | 0.3725 | 1,419,931 | +0.02(+6.43%) |
Jan 26, 2022 | 0.3943 | 0.3971 | 0.3500 | 0.3500 | 471,911 | -0.02(-5.91%) |
Jan 25, 2022 | 0.3300 | 0.3900 | 0.3250 | 0.3720 | 978,420 | +0.03(+9.44%) |
Jan 24, 2022 | 0.3100 | 0.3400 | 0.3000 | 0.3399 | 785,532 | +0.01(+3.00%) |
Jan 21, 2022 | 0.3700 | 0.3700 | 0.3202 | 0.3300 | 2,239,992 | -0.04(-10.81%) |
Jan 20, 2022 | 0.3900 | 0.4279 | 0.3500 | 0.3700 | 1,703,164 | -0.02(-5.73%) |
Jan 19, 2022 | 0.4200 | 0.4350 | 0.3852 | 0.3925 | 1,752,488 | -0.03(-6.15%) |
Jan 18, 2022 | 0.4600 | 0.4720 | 0.4101 | 0.4182 | 673,496 | -0.02(-4.95%) |
Jan 14, 2022 | 0.4400 | 0 | -0.01(-2.63%) | |||
Jan 13, 2022 | 0.5207 | 0.5399 | 0.4501 | 0.4519 | 1,430,219 | -0.07(-13.10%) |
Jan 12, 2022 | 0.5379 | 0.5598 | 0.5152 | 0.5200 | 423,705 | -0.01(-2.53%) |
Jan 11, 2022 | 0.5191 | 0.5549 | 0.5142 | 0.5335 | 1,249,937 | +0.02(+3.21%) |
Jan 10, 2022 | 0.5505 | 0.5510 | 0.5100 | 0.5169 | 945,299 | -0.04(-7.71%) |
Jan 07, 2022 | 0.5551 | 0.5700 | 0.5450 | 0.5601 | 437,703 | +0.01(+0.90%) |
Jan 06, 2022 | 0.5680 | 0.5897 | 0.5500 | 0.5551 | 585,566 | -0.02(-4.01%) |
Jan 05, 2022 | 0.6238 | 0.6338 | 0.5670 | 0.5783 | 674,985 | -0.05(-8.60%) |
Jan 04, 2022 | 0.6400 | 0.6586 | 0.6200 | 0.6327 | 506,708 | +0.02(+2.56%) |
Jan 03, 2022 | 0.5970 | 0.6438 | 0.5970 | 0.6169 | 869,344 | +0.03(+4.77%) |
Dec 31, 2021 | 0.6000 | 0.6148 | 0.5720 | 0.5888 | 570,765 | -0.00(-0.20%) |
Dec 30, 2021 | 0.5600 | 0.6100 | 0.5501 | 0.5900 | 1,352,918 | +0.03(+5.39%) |
Dec 29, 2021 | 0.5800 | 0.5971 | 0.5500 | 0.5598 | 820,557 | -0.02(-3.48%) |
Dec 28, 2021 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 1,179,341 | -0.05(-7.75%) |
Dec 27, 2021 | 0.6306 | 0.6489 | 0.6061 | 0.6287 | 696,709 | +0.00(+0.37%) |
Dec 23, 2021 | 0.6500 | 0.6579 | 0.6100 | 0.6264 | 1,110,405 | -0.02(-3.39%) |
Dec 22, 2021 | 0.6710 | 0.6892 | 0.6400 | 0.6484 | 518,627 | -0.02(-3.22%) |
Dec 21, 2021 | 0.6400 | 0.6999 | 0.6386 | 0.6700 | 801,560 | +0.03(+4.59%) |
Dec 20, 2021 | 0.6959 | 0.6999 | 0.6100 | 0.6406 | 885,538 | -0.08(-10.80%) |
Dec 17, 2021 | 0.6780 | 0.7500 | 0.6601 | 0.7182 | 1,813,806 | +0.03(+4.39%) |
Dec 16, 2021 | 0.7200 | 0.7489 | 0.6601 | 0.6880 | 818,741 | -0.04(-5.13%) |
Dec 15, 2021 | 0.7200 | 0.7499 | 0.6663 | 0.7252 | 1,012,101 | +0.02(+2.26%) |
Dec 14, 2021 | 0.7500 | 0.7500 | 0.6880 | 0.7092 | 911,119 | -0.04(-5.21%) |
Dec 13, 2021 | 0.7241 | 0.7600 | 0.7026 | 0.7482 | 1,089,801 | +0.04(+5.38%) |
Dec 10, 2021 | 0.7000 | 0.7400 | 0.6600 | 0.7100 | 1,198,229 | +0.03(+4.41%) |
Dec 09, 2021 | 0.7700 | 0.7826 | 0.6800 | 0.6800 | 976,126 | -0.06(-7.90%) |
Dec 08, 2021 | 0.7373 | 0.7659 | 0.7050 | 0.7383 | 1,102,320 | +0.01(+1.29%) |
Dec 07, 2021 | 0.7300 | 0.7500 | 0.7010 | 0.7289 | 1,461,588 | +0.07(+10.44%) |
Dec 06, 2021 | 0.6400 | 0.6691 | 0.5562 | 0.6600 | 2,654,871 | +0.00(+0.00%) |
Dec 03, 2021 | 0.7100 | 0.7599 | 0.6600 | 0.6600 | 2,031,455 | -0.03(-4.38%) |
Dec 02, 2021 | 0.6914 | 0.7099 | 0.6730 | 0.6902 | 1,979,882 | -0.02(-2.57%) |
Dec 01, 2021 | 0.8000 | 0.8499 | 0.6910 | 0.7084 | 3,479,580 | -0.09(-11.13%) |
Nov 30, 2021 | 0.8700 | 0.8700 | 0.7801 | 0.7971 | 2,540,928 | -0.07(-8.38%) |
Nov 29, 2021 | 0.9202 | 0.9393 | 0.8400 | 0.8700 | 2,346,987 | -0.05(-5.49%) |
Nov 26, 2021 | 0.9300 | 0.9300 | 0.9000 | 0.9205 | 910,405 | -0.05(-4.87%) |
Nov 24, 2021 | 0.9148 | 0.9699 | 0.8800 | 0.9676 | 1,736,192 | +0.06(+6.33%) |
Nov 23, 2021 | 1.000 | 1.020 | 0.8900 | 0.9100 | 3,353,200 | -0.09(-8.94%) |
Nov 22, 2021 | 1.020 | 1.050 | 0.9820 | 0.9993 | 1,979,535 | -0.03(-2.98%) |
Nov 19, 2021 | 1.000 | 1.040 | 0.9675 | 1.030 | 2,230,672 | +0.02(+1.98%) |
Nov 18, 2021 | 1.020 | 1.050 | 1.000 | 1.010 | 1,993,937 | -0.04(-3.81%) |
Nov 17, 2021 | 1.040 | 1.080 | 1.030 | 1.050 | 1,745,826 | -0.01(-0.94%) |
Nov 16, 2021 | 1.150 | 1.150 | 1.030 | 1.060 | 4,280,125 | -0.09(-7.83%) |
Nov 15, 2021 | 1.180 | 1.180 | 1.110 | 1.150 | 2,439,398 | -0.02(-1.71%) |
Nov 12, 2021 | 1.190 | 1.200 | 1.110 | 1.170 | 3,516,956 | +0.01(+0.86%) |
Nov 11, 2021 | 1.140 | 1.200 | 1.110 | 1.160 | 4,754,630 | +0.02(+1.75%) |
Nov 10, 2021 | 1.140 | 1.140 | 4,872,605 | -0.06(-5.00%) | ||
Nov 09, 2021 | 1.220 | 1.280 | 1.170 | 1.200 | 7,357,289 | -0.14(-10.45%) |
Nov 08, 2021 | 1.370 | 1.420 | 1.240 | 1.340 | 14,157,012 | +0.12(+9.84%) |
Nov 05, 2021 | 1.240 | 1.260 | 1.180 | 1.220 | 4,603,934 | -0.07(-5.43%) |
Nov 04, 2021 | 1.290 | 1.380 | 1.160 | 1.290 | 32,644,540 | +0.11(+9.32%) |
Nov 03, 2021 | 1.120 | 1.231 | 1.120 | 1.180 | 5,527,640 | +0.03(+2.61%) |
Nov 02, 2021 | 1.070 | 1.200 | 1.040 | 1.150 | 13,077,859 | +0.07(+6.48%) |