Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4400 | 0.4806 | 1,048,537 | +0.05(+11.77%) | ||
Jan 28, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 867,368 | +0.01(+2.21%) |
Jan 27, 2022 | 0.4843 | 0.4843 | 0.4207 | 0.4207 | 1,011,746 | -0.04(-8.64%) |
Jan 26, 2022 | 0.4834 | 0.5000 | 0.4561 | 0.4605 | 593,178 | -0.02(-3.76%) |
Jan 25, 2022 | 0.4600 | 0.5098 | 0.4517 | 0.4785 | 890,381 | +0.01(+1.92%) |
Jan 24, 2022 | 0.4700 | 0.4799 | 0.4300 | 0.4695 | 1,088,395 | -0.02(-3.95%) |
Jan 21, 2022 | 0.4900 | 0.5048 | 0.4701 | 0.4888 | 657,718 | -0.02(-3.27%) |
Jan 20, 2022 | 0.5100 | 0.5251 | 0.5052 | 0.5053 | 398,473 | -0.01(-2.23%) |
Jan 19, 2022 | 0.5309 | 0.5400 | 0.5032 | 0.5168 | 501,401 | -0.01(-1.54%) |
Jan 18, 2022 | 0.5149 | 0.5387 | 0.4950 | 0.5249 | 1,040,421 | +0.01(+1.10%) |
Jan 14, 2022 | 0.5192 | 0 | +0.00(+0.41%) | |||
Jan 13, 2022 | 0.5600 | 0.5644 | 0.4901 | 0.5171 | 989,650 | -0.02(-3.53%) |
Jan 12, 2022 | 0.5700 | 0.5800 | 0.5301 | 0.5360 | 885,789 | -0.03(-5.53%) |
Jan 11, 2022 | 0.5544 | 0.5741 | 0.5400 | 0.5674 | 562,185 | +0.02(+4.36%) |
Jan 10, 2022 | 0.5200 | 0.5600 | 0.5120 | 0.5437 | 1,333,235 | +0.02(+4.06%) |
Jan 07, 2022 | 0.5300 | 0.5600 | 0.5200 | 0.5225 | 678,017 | -0.01(-1.42%) |
Jan 06, 2022 | 0.5600 | 0.5621 | 0.5100 | 0.5300 | 939,830 | -0.03(-5.36%) |
Jan 05, 2022 | 0.5900 | 0.6200 | 0.5500 | 0.5600 | 1,324,749 | -0.03(-5.55%) |
Jan 04, 2022 | 0.6200 | 0.6499 | 0.5540 | 0.5929 | 2,575,596 | -0.01(-2.00%) |
Jan 03, 2022 | 0.5799 | 0.6079 | 0.5500 | 0.6050 | 1,463,349 | +0.04(+8.00%) |
Dec 31, 2021 | 0.5100 | 0.5799 | 0.5080 | 0.5602 | 3,271,524 | +0.07(+14.26%) |
Dec 30, 2021 | 0.4902 | 0.5200 | 0.4825 | 0.4903 | 2,332,687 | -0.00(-0.89%) |
Dec 29, 2021 | 0.5000 | 0.5000 | 0.4800 | 0.4947 | 1,384,654 | -0.00(-0.34%) |
Dec 28, 2021 | 0.5100 | 0.5300 | 0.4900 | 0.4964 | 1,451,007 | -0.03(-4.94%) |
Dec 27, 2021 | 0.5400 | 0.5700 | 0.5200 | 0.5222 | 1,080,692 | -0.04(-6.42%) |
Dec 23, 2021 | 0.5800 | 0.5800 | 0.5418 | 0.5580 | 656,328 | -0.01(-1.22%) |
Dec 22, 2021 | 0.6000 | 0.6100 | 0.5522 | 0.5649 | 913,907 | -0.02(-4.09%) |
Dec 21, 2021 | 0.5650 | 0.6000 | 0.5650 | 0.5890 | 1,225,976 | +0.03(+5.94%) |
Dec 20, 2021 | 0.5400 | 0.6097 | 0.5400 | 0.5560 | 1,939,118 | +0.00(+0.27%) |
Dec 17, 2021 | 0.5060 | 0.6123 | 0.4990 | 0.5545 | 1,951,504 | +0.05(+10.39%) |
Dec 16, 2021 | 0.5200 | 0.5500 | 0.5023 | 0.5023 | 1,521,737 | -0.02(-3.22%) |
Dec 15, 2021 | 0.5150 | 0.5400 | 0.4600 | 0.5190 | 4,053,781 | +0.01(+2.77%) |
Dec 14, 2021 | 0.5200 | 0.5460 | 0.5000 | 0.5050 | 1,097,844 | -0.02(-3.03%) |
Dec 13, 2021 | 0.5500 | 0.5740 | 0.5110 | 0.5208 | 1,500,572 | -0.05(-8.25%) |
Dec 10, 2021 | 0.5765 | 0.6090 | 0.5558 | 0.5676 | 728,409 | -0.01(-2.17%) |
Dec 09, 2021 | 0.6300 | 0.6350 | 0.5802 | 0.5802 | 811,326 | -0.05(-7.24%) |
Dec 08, 2021 | 0.6300 | 0.6400 | 0.6020 | 0.6255 | 582,214 | +0.01(+1.87%) |
Dec 07, 2021 | 0.5800 | 0.6500 | 0.5671 | 0.6140 | 1,393,566 | +0.05(+8.71%) |
Dec 06, 2021 | 0.5500 | 0.5899 | 0.5400 | 0.5648 | 1,417,848 | -0.01(-2.11%) |
Dec 03, 2021 | 0.6029 | 0.6200 | 0.5700 | 0.5770 | 1,063,343 | -0.04(-5.81%) |
Dec 02, 2021 | 0.6200 | 0.6320 | 0.6012 | 0.6126 | 727,283 | -0.01(-1.46%) |
Dec 01, 2021 | 0.6799 | 0.6850 | 0.6201 | 0.6217 | 798,747 | -0.03(-4.62%) |
Nov 30, 2021 | 0.6189 | 0.6660 | 0.6188 | 0.6518 | 995,605 | +0.03(+4.84%) |
Nov 29, 2021 | 0.6600 | 0.6620 | 0.6200 | 0.6217 | 725,060 | -0.03(-4.68%) |
Nov 26, 2021 | 0.6770 | 0.6800 | 0.6200 | 0.6522 | 621,457 | -0.02(-3.66%) |
Nov 24, 2021 | 0.6660 | 0.6850 | 0.6501 | 0.6770 | 608,299 | +0.02(+2.73%) |
Nov 23, 2021 | 0.7100 | 0.7100 | 0.6745 | 0.6590 | 941,620 | -0.04(-5.22%) |
Nov 22, 2021 | 0.7300 | 0.7300 | 0.6900 | 0.6953 | 1,044,200 | -0.02(-3.32%) |
Nov 19, 2021 | 0.6900 | 0.7490 | 0.6700 | 0.7192 | 1,693,641 | +0.04(+6.00%) |
Nov 18, 2021 | 0.7131 | 0.6785 | 0.6660 | 0.6785 | 1,276,793 | -0.01(-2.09%) |
Nov 17, 2021 | 0.6901 | 0.7200 | 0.6900 | 0.6930 | 1,057,834 | -0.02(-2.38%) |
Nov 16, 2021 | 0.7630 | 0.7630 | 0.6810 | 0.7099 | 2,417,521 | -0.04(-4.85%) |
Nov 15, 2021 | 0.7800 | 0.8150 | 0.7302 | 0.7461 | 2,693,563 | -0.05(-6.08%) |
Nov 12, 2021 | 0.8100 | 0.8282 | 0.7700 | 0.7944 | 1,581,665 | -0.00(-0.28%) |
Nov 11, 2021 | 0.8150 | 0.8200 | 0.7800 | 0.7966 | 995,342 | -0.01(-1.45%) |
Nov 10, 2021 | 0.8400 | 0.8010 | 0.8083 | 712,731 | -0.04(-4.23%) | |
Nov 09, 2021 | 0.8600 | 0.8800 | 0.8311 | 0.8440 | 656,662 | -0.02(-1.86%) |
Nov 08, 2021 | 0.8500 | 0.8801 | 0.8490 | 0.8600 | 592,128 | -0.00(-0.12%) |
Nov 05, 2021 | 0.8600 | 0.8960 | 0.8600 | 0.8610 | 656,426 | -0.00(-0.24%) |
Nov 04, 2021 | 0.8811 | 0.8890 | 0.8521 | 0.8631 | 639,183 | -0.03(-3.01%) |
Nov 03, 2021 | 0.9000 | 0.9100 | 0.8771 | 0.8899 | 599,791 | -0.01(-1.56%) |
Nov 02, 2021 | 0.8900 | 0.9100 | 0.8750 | 0.9040 | 1,026,248 | +0.04(+4.39%) |