Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4511 | 0.4780 | 0.4380 | 0.4477 | 451,725 | +0.00(+1.04%) |
Jan 28, 2022 | 0.4190 | 0.4724 | 0.4070 | 0.4431 | 538,324 | +0.02(+5.50%) |
Jan 27, 2022 | 0.4750 | 0.4987 | 0.4122 | 0.4200 | 1,327,383 | -0.09(-17.74%) |
Jan 26, 2022 | 0.5089 | 0.5534 | 0.4987 | 0.5106 | 226,309 | +0.00(+0.45%) |
Jan 25, 2022 | 0.5149 | 0.5302 | 0.5000 | 0.5083 | 233,761 | -0.01(-1.30%) |
Jan 24, 2022 | 0.5000 | 0.5200 | 0.4500 | 0.5150 | 829,907 | -0.02(-3.67%) |
Jan 21, 2022 | 0.5500 | 0.6000 | 0.5252 | 0.5346 | 869,789 | -0.07(-11.64%) |
Jan 20, 2022 | 0.5600 | 0.6376 | 0.5600 | 0.6050 | 238,709 | +0.04(+6.61%) |
Jan 19, 2022 | 0.6000 | 0.6176 | 0.5675 | 0.5675 | 109,044 | -0.03(-5.42%) |
Jan 18, 2022 | 0.6100 | 0.6200 | 0.5850 | 0.6000 | 182,643 | -0.02(-3.05%) |
Jan 14, 2022 | 0.6189 | 0 | -0.01(-0.88%) | |||
Jan 13, 2022 | 0.6441 | 0.6676 | 0.6071 | 0.6244 | 100,453 | -0.02(-2.44%) |
Jan 12, 2022 | 0.6599 | 0.6720 | 0.6383 | 0.6400 | 268,730 | +0.03(+4.37%) |
Jan 11, 2022 | 0.5700 | 0.6214 | 0.5700 | 0.6132 | 252,587 | +0.04(+7.58%) |
Jan 10, 2022 | 0.5500 | 0.6020 | 0.5500 | 0.5700 | 181,831 | -0.02(-3.93%) |
Jan 07, 2022 | 0.6005 | 0.6010 | 0.5706 | 0.5933 | 181,632 | +0.01(+2.29%) |
Jan 06, 2022 | 0.5750 | 0.5903 | 0.5750 | 0.5800 | 386,521 | +0.00(+0.24%) |
Jan 05, 2022 | 0.6175 | 0.6340 | 0.5642 | 0.5786 | 525,332 | -0.04(-7.10%) |
Jan 04, 2022 | 0.6300 | 0.6620 | 0.6092 | 0.6228 | 185,536 | +0.00(+0.44%) |
Jan 03, 2022 | 0.6100 | 0.6675 | 0.6075 | 0.6201 | 260,609 | -0.00(-0.77%) |
Dec 31, 2021 | 0.6300 | 0.6600 | 0.6100 | 0.6249 | 438,525 | -0.01(-1.44%) |
Dec 30, 2021 | 0.6695 | 0.6695 | 0.6340 | 0.6340 | 309,787 | -0.02(-2.46%) |
Dec 29, 2021 | 0.6417 | 0.6768 | 0.6250 | 0.6500 | 694,820 | -0.04(-5.80%) |
Dec 28, 2021 | 0.7050 | 0.7400 | 0.6100 | 0.6900 | 575,556 | -0.02(-2.13%) |
Dec 27, 2021 | 0.7185 | 0.7425 | 0.6710 | 0.7050 | 228,714 | -0.02(-2.96%) |
Dec 23, 2021 | 0.6415 | 0.7300 | 0.6415 | 0.7265 | 210,113 | +0.07(+9.84%) |
Dec 22, 2021 | 0.6562 | 0.6861 | 0.6292 | 0.6614 | 235,861 | +0.00(+0.06%) |
Dec 21, 2021 | 0.6645 | 0.6938 | 0.6415 | 0.6610 | 231,949 | +0.04(+7.08%) |
Dec 20, 2021 | 0.6100 | 0.6370 | 0.5915 | 0.6173 | 390,967 | +0.01(+1.71%) |
Dec 17, 2021 | 0.6656 | 0.7112 | 0.6050 | 0.6069 | 378,332 | -0.08(-12.12%) |
Dec 16, 2021 | 0.7230 | 0.7400 | 0.6773 | 0.6906 | 194,924 | -0.04(-5.49%) |
Dec 15, 2021 | 0.7230 | 0.7447 | 0.6450 | 0.7307 | 548,596 | +0.05(+6.61%) |
Dec 14, 2021 | 0.6400 | 0.7017 | 0.6400 | 0.6854 | 650,310 | -0.01(-1.14%) |
Dec 13, 2021 | 0.7073 | 0.7242 | 0.6722 | 0.6933 | 703,266 | -0.04(-5.54%) |
Dec 10, 2021 | 0.7770 | 0.7770 | 0.7034 | 0.7340 | 328,683 | +0.01(+0.92%) |
Dec 09, 2021 | 0.7670 | 0.7778 | 0.7196 | 0.7273 | 313,004 | -0.05(-6.90%) |
Dec 08, 2021 | 0.7809 | 0.8004 | 0.7588 | 0.7812 | 895,096 | -0.00(-0.12%) |
Dec 07, 2021 | 0.7472 | 0.8261 | 0.7472 | 0.7821 | 749,989 | +0.05(+6.48%) |
Dec 06, 2021 | 0.7325 | 0.7610 | 0.6760 | 0.7345 | 716,355 | -0.03(-3.58%) |
Dec 03, 2021 | 0.8000 | 0.8360 | 0.7400 | 0.7618 | 1,940,143 | -0.08(-9.79%) |
Dec 02, 2021 | 0.8240 | 0.9029 | 0.8025 | 0.8445 | 928,130 | -0.03(-2.95%) |
Dec 01, 2021 | 0.9700 | 0.9700 | 0.8680 | 0.8702 | 617,447 | -0.04(-3.96%) |
Nov 30, 2021 | 0.9314 | 0.9708 | 0.9000 | 0.9061 | 479,157 | -0.02(-2.57%) |
Nov 29, 2021 | 0.9449 | 0.9556 | 0.9040 | 0.9300 | 206,591 | +0.03(+3.15%) |
Nov 26, 2021 | 0.8500 | 0.9197 | 0.8500 | 0.9016 | 264,950 | -0.02(-2.57%) |
Nov 24, 2021 | 0.9100 | 0.9575 | 0.8901 | 0.9254 | 592,701 | -0.02(-1.65%) |
Nov 23, 2021 | 0.9051 | 0.9450 | 0.8964 | 0.9409 | 681,613 | +0.03(+3.40%) |
Nov 22, 2021 | 0.9754 | 1.010 | 0.9051 | 0.9100 | 623,956 | -0.06(-6.47%) |
Nov 19, 2021 | 0.9501 | 1.010 | 0.9350 | 0.9729 | 592,619 | -0.01(-0.65%) |
Nov 18, 2021 | 1.080 | 0.9793 | 0.9426 | 0.9793 | 1,292,171 | -0.06(-5.61%) |
Nov 17, 2021 | 0.9650 | 1.040 | 0.9365 | 1.038 | 752,486 | +0.07(+7.51%) |
Nov 16, 2021 | 1.020 | 1.040 | 0.9000 | 0.9650 | 2,256,052 | -0.07(-6.63%) |
Nov 15, 2021 | 1.170 | 1.170 | 1.020 | 1.034 | 1,344,106 | -0.11(-9.34%) |
Nov 12, 2021 | 1.080 | 1.140 | 0.9900 | 1.140 | 1,060,036 | +0.06(+5.21%) |
Nov 11, 2021 | 1.140 | 1.210 | 1.070 | 1.083 | 1,139,668 | -0.07(-5.78%) |
Nov 10, 2021 | 1.150 | 1.150 | 4,565,072 | +0.03(+2.68%) | ||
Nov 09, 2021 | 1.020 | 1.150 | 0.9700 | 1.120 | 3,831,611 | +0.16(+16.15%) |
Nov 08, 2021 | 0.8084 | 0.9700 | 0.8084 | 0.9643 | 2,328,629 | +0.16(+19.92%) |
Nov 05, 2021 | 0.7707 | 0.8041 | 0.7707 | 0.8041 | 526,232 | +0.03(+4.33%) |
Nov 04, 2021 | 0.7800 | 0.8400 | 0.7700 | 0.7707 | 808,785 | -0.03(-3.66%) |
Nov 03, 2021 | 0.8251 | 0.8388 | 0.7800 | 0.8000 | 578,319 | -0.03(-3.19%) |
Nov 02, 2021 | 0.7939 | 0.8424 | 0.7803 | 0.8264 | 1,109,557 | +0.03(+4.17%) |