Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4858 | 0.5187 | 4,278,996 | +0.03(+6.25%) | ||
Jan 28, 2022 | 0.4788 | 0.4882 | 0.4671 | 0.4882 | 1,982,982 | +0.00(+0.97%) |
Jan 27, 2022 | 0.4999 | 0.5082 | 0.4790 | 0.4835 | 4,076,577 | -0.01(-2.83%) |
Jan 26, 2022 | 0.5070 | 0.5140 | 0.4905 | 0.4976 | 2,118,793 | +0.00(+0.00%) |
Jan 25, 2022 | 0.4952 | 0.5034 | 0.4741 | 0.4976 | 2,673,357 | -0.00(-0.93%) |
Jan 24, 2022 | 0.4811 | 0.5023 | 0.4509 | 0.5023 | 6,267,603 | -0.00(-0.93%) |
Jan 21, 2022 | 0.5163 | 0.5269 | 0.4976 | 0.5070 | 3,628,787 | -0.01(-1.82%) |
Jan 20, 2022 | 0.5210 | 0.5492 | 0.5093 | 0.5163 | 2,908,238 | -0.00(-0.45%) |
Jan 19, 2022 | 0.5187 | 0.5351 | 0.5163 | 0.5187 | 2,238,920 | +0.00(+0.91%) |
Jan 18, 2022 | 0.5234 | 0.5328 | 0.5093 | 0.5140 | 1,909,301 | -0.01(-2.67%) |
Jan 14, 2022 | 0.5281 | 0 | -0.01(-2.60%) | |||
Jan 13, 2022 | 0.5515 | 0.5539 | 0.5351 | 0.5422 | 1,383,531 | +0.00(+0.00%) |
Jan 12, 2022 | 0.5375 | 0.5515 | 0.5257 | 0.5422 | 2,865,188 | +0.01(+1.32%) |
Jan 11, 2022 | 0.5163 | 0.5609 | 0.5163 | 0.5351 | 2,988,170 | +0.02(+3.17%) |
Jan 10, 2022 | 0.5351 | 0.5351 | 0.5046 | 0.5187 | 3,810,261 | -0.02(-3.07%) |
Jan 07, 2022 | 0.5281 | 0.5391 | 0.5116 | 0.5351 | 2,062,074 | +0.01(+2.70%) |
Jan 06, 2022 | 0.5140 | 0.5351 | 0.5098 | 0.5210 | 2,917,186 | +0.01(+1.37%) |
Jan 05, 2022 | 0.5328 | 0.5492 | 0.5075 | 0.5140 | 2,929,312 | -0.02(-3.95%) |
Jan 04, 2022 | 0.5281 | 0.5469 | 0.5210 | 0.5351 | 3,746,831 | +0.01(+1.79%) |
Jan 03, 2022 | 0.5234 | 0.5281 | 0.5023 | 0.5257 | 4,623,106 | +0.01(+2.75%) |
Dec 31, 2021 | 0.4858 | 0.5257 | 0.4835 | 0.5116 | 7,972,731 | +0.03(+5.31%) |
Dec 30, 2021 | 0.4741 | 0.4976 | 0.4741 | 0.4858 | 4,198,128 | +0.01(+2.48%) |
Dec 29, 2021 | 0.4858 | 0.4858 | 0.4718 | 0.4741 | 4,275,055 | -0.01(-1.46%) |
Dec 28, 2021 | 0.4976 | 0.5046 | 0.4788 | 0.4811 | 2,632,496 | -0.02(-3.76%) |
Dec 27, 2021 | 0.4999 | 0.5175 | 0.4952 | 0.4999 | 3,292,586 | -0.00(-0.93%) |
Dec 23, 2021 | 0.4811 | 0.5187 | 0.4729 | 0.5046 | 7,253,144 | +0.02(+4.37%) |
Dec 22, 2021 | 0.4811 | 0.4940 | 0.4764 | 0.4835 | 2,367,632 | -0.00(-0.48%) |
Dec 21, 2021 | 0.4718 | 0.4999 | 0.4647 | 0.4858 | 4,294,723 | +0.03(+5.61%) |
Dec 20, 2021 | 0.4577 | 0.4741 | 0.4553 | 0.4600 | 4,178,153 | -0.03(-6.22%) |
Dec 17, 2021 | 0.4577 | 0.4905 | 0.4530 | 0.4905 | 3,893,856 | +0.03(+7.18%) |
Dec 16, 2021 | 0.4858 | 0.4952 | 0.4530 | 0.4577 | 4,446,648 | -0.03(-5.34%) |
Dec 15, 2021 | 0.4764 | 0.4858 | 0.4565 | 0.4835 | 3,342,390 | +0.01(+2.49%) |
Dec 14, 2021 | 0.4929 | 0.4999 | 0.4624 | 0.4718 | 7,375,474 | -0.02(-4.74%) |
Dec 13, 2021 | 0.5093 | 0.5116 | 0.4905 | 0.4952 | 2,699,083 | -0.02(-3.65%) |
Dec 10, 2021 | 0.5469 | 0.5469 | 0.5098 | 0.5140 | 2,503,226 | -0.03(-6.01%) |
Dec 09, 2021 | 0.5398 | 0.5539 | 0.5304 | 0.5469 | 3,793,098 | +0.01(+1.75%) |
Dec 08, 2021 | 0.5093 | 0.5515 | 0.4976 | 0.5375 | 3,469,662 | +0.02(+4.57%) |
Dec 07, 2021 | 0.5210 | 0.5304 | 0.5096 | 0.5140 | 2,565,441 | +0.00(+0.92%) |
Dec 06, 2021 | 0.4858 | 0.5187 | 0.4706 | 0.5093 | 4,855,669 | +0.03(+5.34%) |
Dec 03, 2021 | 0.4999 | 0.5023 | 0.4749 | 0.4835 | 3,832,472 | -0.02(-4.19%) |
Dec 02, 2021 | 0.4952 | 0.5023 | 0.4788 | 0.5046 | 3,684,369 | +0.02(+4.37%) |
Dec 01, 2021 | 0.5257 | 0.5281 | 0.4764 | 0.4835 | 4,872,785 | -0.02(-3.74%) |
Nov 30, 2021 | 0.5116 | 0.5234 | 0.4858 | 0.5023 | 3,833,605 | -0.02(-3.17%) |
Nov 29, 2021 | 0.5422 | 0.5422 | 0.5070 | 0.5187 | 3,379,002 | +0.00(+0.91%) |
Nov 26, 2021 | 0.5515 | 0.5516 | 0.5070 | 0.5140 | 8,306,529 | -0.05(-9.13%) |
Nov 24, 2021 | 0.5680 | 0.5774 | 0.5609 | 0.5656 | 1,997,094 | -0.01(-1.23%) |
Nov 23, 2021 | 0.5868 | 0.5997 | 0.5657 | 0.5727 | 3,697,223 | -0.02(-3.56%) |
Nov 22, 2021 | 0.5680 | 0.5985 | 0.5621 | 0.5938 | 6,889,457 | +0.02(+4.12%) |
Nov 19, 2021 | 0.5680 | 0.5750 | 0.5609 | 0.5703 | 3,063,163 | -0.01(-1.62%) |
Nov 18, 2021 | 0.5985 | 0.5985 | 0.5727 | 0.5797 | 4,988,562 | -0.02(-3.14%) |
Nov 17, 2021 | 0.6055 | 0.6161 | 0.5868 | 0.5985 | 3,843,409 | -0.01(-1.54%) |
Nov 16, 2021 | 0.6290 | 0.6290 | 0.5961 | 0.6079 | 5,048,212 | -0.02(-3.36%) |
Nov 15, 2021 | 0.6431 | 0.6473 | 0.6252 | 0.6290 | 3,220,742 | -0.02(-2.90%) |
Nov 12, 2021 | 0.6548 | 0.6642 | 0.6337 | 0.6478 | 3,661,616 | +0.00(+0.00%) |
Nov 11, 2021 | 0.6454 | 0.6642 | 0.6454 | 0.6478 | 2,456,388 | +0.00(+0.00%) |
Nov 10, 2021 | 0.6595 | 0.6478 | 4,490,652 | -0.02(-2.47%) | ||
Nov 09, 2021 | 0.7065 | 0.7111 | 0.6548 | 0.6642 | 4,182,077 | -0.04(-5.98%) |
Nov 08, 2021 | 0.7041 | 0.7510 | 0.6806 | 0.7065 | 12,943,031 | +0.03(+3.79%) |
Nov 05, 2021 | 0.6173 | 0.7088 | 0.6126 | 0.6806 | 25,070,196 | +0.09(+15.54%) |
Nov 04, 2021 | 0.5961 | 0.5985 | 0.5774 | 0.5891 | 3,424,119 | +0.00(+0.40%) |
Nov 03, 2021 | 0.5914 | 0.6102 | 0.5821 | 0.5868 | 2,633,702 | -0.00(-0.79%) |
Nov 02, 2021 | 0.6313 | 0.6384 | 0.5914 | 0.5914 | 4,442,430 | -0.03(-4.55%) |