Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
Dec 30, 2021 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 45,578 | +0.01(+3.33%) |
Dec 29, 2021 | 0.3450 | 0.3600 | 0.3000 | 0.3000 | 64,625 | -0.03(-9.09%) |
Dec 24, 2021 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+3.13%) | |
Dec 23, 2021 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 137,068 | -0.02(-5.88%) |
Dec 22, 2021 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 56,800 | +0.05(+17.24%) |
Dec 21, 2021 | 0.3250 | 0.3250 | 0.2800 | 0.2900 | 50,515 | -0.01(-3.33%) |
Dec 20, 2021 | 0.3150 | 0.3250 | 0.2700 | 0.3000 | 347,068 | +0.00(+0.00%) |
Dec 17, 2021 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 34,400 | +0.01(+3.45%) |
Dec 16, 2021 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | 193,727 | -0.05(-14.71%) |
Dec 15, 2021 | 0.3500 | 0.3500 | 0.3000 | 0.3400 | 173,930 | +0.01(+1.49%) |
Dec 14, 2021 | 0.3700 | 0.3700 | 0.3350 | 0.3350 | 192,322 | -0.03(-9.46%) |
Dec 13, 2021 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 8,154 | -0.02(-3.90%) |
Dec 10, 2021 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 201,187 | -0.02(-4.94%) |
Dec 09, 2021 | 0.4200 | 0.4300 | 0.3950 | 0.4050 | 72,637 | -0.01(-3.57%) |
Dec 08, 2021 | 0.4200 | 0.4500 | 0.4150 | 0.4200 | 47,074 | +0.02(+5.00%) |
Dec 07, 2021 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 98,878 | -0.01(-1.23%) |
Dec 06, 2021 | 0.4000 | 0.4500 | 0.4000 | 0.4050 | 14,405 | -0.04(-8.99%) |
Dec 03, 2021 | 0.3900 | 0.4450 | 0.3800 | 0.4450 | 69,740 | +0.05(+14.10%) |
Dec 02, 2021 | 0.4000 | 0.4050 | 0.3800 | 0.3900 | 39,916 | -0.01(-2.50%) |
Dec 01, 2021 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 91,019 | -0.01(-2.44%) |
Nov 30, 2021 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 125,605 | +0.00(+0.00%) |
Nov 29, 2021 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 123,970 | +0.00(+0.00%) |
Nov 26, 2021 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 11,050 | +0.01(+2.50%) |
Nov 25, 2021 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 26,034 | -0.03(-6.98%) |
Nov 24, 2021 | 0.4100 | 0.4350 | 0.4100 | 0.4300 | 2,193 | +0.02(+4.88%) |
Nov 23, 2021 | 0.4300 | 0.4500 | 0.4000 | 0.4100 | 147,131 | -0.03(-6.82%) |
Nov 22, 2021 | 0.4800 | 0.5000 | 0.4400 | 0.4400 | 61,470 | -0.06(-12.00%) |
Nov 19, 2021 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 134,401 | +0.02(+4.17%) |
Nov 18, 2021 | 0.4500 | 0.4800 | 0.4800 | 0.4800 | 120,567 | +0.04(+10.34%) |
Nov 17, 2021 | 0.4400 | 0.4400 | 0.4200 | 0.4350 | 44,126 | -0.02(-3.33%) |
Nov 16, 2021 | 0.4500 | 0.4750 | 0.4400 | 0.4500 | 60,912 | -0.02(-4.26%) |
Nov 15, 2021 | 0.4950 | 0.5000 | 0.4600 | 0.4700 | 153,430 | -0.05(-9.62%) |
Nov 12, 2021 | 0.5000 | 0.5200 | 0.4950 | 0.5200 | 67,890 | +0.03(+6.12%) |
Nov 11, 2021 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 126,872 | -0.04(-7.55%) |
Nov 10, 2021 | 0.5900 | 0.5300 | 65,402 | -0.03(-5.36%) | ||
Nov 09, 2021 | 0.5900 | 0.5900 | 0.5500 | 0.5600 | 134,722 | -0.05(-8.20%) |
Nov 08, 2021 | 0.6100 | 0.6100 | 0.5600 | 0.6100 | 295,800 | +0.02(+3.39%) |
Nov 05, 2021 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 106,097 | +0.01(+1.72%) |
Nov 04, 2021 | 0.5600 | 0.5800 | 0.5300 | 0.5800 | 92,623 | +0.01(+1.75%) |
Nov 03, 2021 | 0.5700 | 0.5900 | 0.5200 | 0.5700 | 90,609 | +0.04(+7.55%) |
Nov 02, 2021 | 0.5600 | 0.5800 | 0.5300 | 0.5300 | 37,497 | +0.00(+0.00%) |
Nov 01, 2021 | 0.5600 | 0.5500 | 0.5300 | 0.5300 | 39,227 | -0.02(-3.64%) |
Oct 29, 2021 | 0.5200 | 0.5500 | 0.4950 | 0.5500 | 213,999 | -0.01(-1.79%) |
Oct 28, 2021 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 28,378 | +0.00(+0.00%) |
Oct 27, 2021 | 0.6100 | 0.6100 | 0.4400 | 0.5600 | 184,504 | -0.04(-6.67%) |
Oct 26, 2021 | 0.6800 | 0.6000 | 84,245 | -0.04(-6.25%) | ||
Oct 25, 2021 | 0.7000 | 0.7000 | 0.6300 | 0.6400 | 137,081 | -0.05(-7.25%) |
Oct 22, 2021 | 0.6000 | 0.7000 | 0.5500 | 0.6900 | 552,181 | +0.09(+15.00%) |
Oct 21, 2021 | 0.3750 | 0.7000 | 0.3750 | 0.6000 | 668,926 | +0.25(+71.43%) |
Oct 20, 2021 | 0.3350 | 0.3500 | 0.3300 | 0.3500 | 64,483 | +0.02(+7.69%) |
Oct 19, 2021 | 0.3300 | 0.3450 | 0.3250 | 0.3250 | 22,054 | +0.02(+4.84%) |
Oct 18, 2021 | 0.2800 | 0.3200 | 0.2750 | 0.3100 | 105,617 | +0.04(+14.81%) |
Oct 15, 2021 | 0.2550 | 0.2750 | 0.2500 | 0.2700 | 673,367 | -0.01(-1.82%) |
Oct 14, 2021 | 0.2950 | 0.3000 | 0.2550 | 0.2750 | 209,229 | -0.02(-8.33%) |
Oct 13, 2021 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 90,210 | -0.01(-3.23%) |
Oct 12, 2021 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 69,872 | -0.01(-3.13%) |
Oct 08, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-1.54%) | |
Oct 07, 2021 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 15,110 | +0.02(+4.84%) |
Oct 06, 2021 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 123,190 | -0.04(-11.43%) |
Oct 05, 2021 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 23,182 | +0.01(+1.45%) |
Oct 04, 2021 | 0.3900 | 0.3900 | 0.3350 | 0.3450 | 51,995 | -0.04(-9.21%) |
Oct 01, 2021 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 20,901 | +0.02(+5.56%) |
Sep 30, 2021 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 28,739 | +0.02(+4.35%) |
Sep 29, 2021 | 0.3450 | 0.3500 | 0.3300 | 0.3450 | 51,980 | +0.01(+2.99%) |
Sep 28, 2021 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 200,447 | -0.01(-1.47%) |
Sep 27, 2021 | 0.3800 | 0.3800 | 0.3300 | 0.3400 | 171,425 | -0.04(-10.53%) |
Sep 24, 2021 | 0.3850 | 0.3950 | 0.3600 | 0.3800 | 53,080 | -0.01(-1.30%) |
Sep 23, 2021 | 0.3800 | 0.3950 | 0.3800 | 0.3850 | 11,412 | +0.00(+0.00%) |
Sep 22, 2021 | 0.3650 | 0.3850 | 0.3600 | 0.3850 | 37,540 | +0.04(+10.00%) |
Sep 21, 2021 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 75,089 | -0.01(-2.78%) |
Sep 20, 2021 | 0.3850 | 0.3950 | 0.3300 | 0.3600 | 75,597 | -0.02(-5.26%) |
Sep 17, 2021 | 0.3950 | 0.3950 | 0.3700 | 0.3800 | 19,660 | -0.02(-3.80%) |
Sep 16, 2021 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 85,500 | +0.00(+0.00%) |
Sep 15, 2021 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 20,400 | +0.03(+6.76%) |
Sep 14, 2021 | 0.4250 | 0.4250 | 0.3700 | 0.3700 | 53,760 | -0.05(-11.90%) |
Sep 13, 2021 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 3,987 | +0.02(+5.00%) |
Sep 10, 2021 | 0.4300 | 0.4300 | 0.3850 | 0.4000 | 33,279 | -0.02(-4.76%) |
Sep 09, 2021 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 12,530 | -0.02(-4.55%) |
Sep 08, 2021 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 29,237 | +0.02(+4.76%) |
Sep 07, 2021 | 0.4300 | 0.4450 | 0.4150 | 0.4200 | 48,081 | +0.03(+7.69%) |
Sep 03, 2021 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.02(-3.70%) | |
Sep 02, 2021 | 0.4650 | 0.4650 | 0.4050 | 0.4050 | 40,212 | -0.04(-8.99%) |
Sep 01, 2021 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 12,219 | +0.01(+2.30%) |
Aug 31, 2021 | 0.4450 | 0.4450 | 0.4050 | 0.4350 | 32,834 | +0.02(+4.82%) |
Aug 30, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4150 | 8,105 | -0.01(-1.19%) |
Aug 27, 2021 | 0.4200 | 0.4350 | 0.4100 | 0.4200 | 47,957 | +0.01(+2.44%) |
Aug 26, 2021 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 13,759 | +0.01(+2.50%) |
Aug 25, 2021 | 0.3900 | 0.4350 | 0.3700 | 0.4000 | 728,330 | +0.02(+3.90%) |
Aug 24, 2021 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 71,485 | -0.02(-3.75%) |
Aug 23, 2021 | 0.4000 | 0.4000 | 0.3850 | 0.4000 | 98,508 | +0.00(+0.00%) |
Aug 20, 2021 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 65,765 | +0.00(+0.00%) |
Aug 19, 2021 | 0.4150 | 0.4150 | 0.3800 | 0.4000 | 227,717 | +0.00(+0.00%) |
Aug 18, 2021 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 21,349 | +0.00(+0.00%) |
Aug 17, 2021 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 327,555 | -0.01(-3.61%) |
Aug 16, 2021 | 0.4100 | 0.4500 | 0.4100 | 0.4150 | 20,906 | +0.01(+1.22%) |
Aug 13, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 16,550 | -0.01(-2.38%) |
Aug 12, 2021 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 28,266 | -0.02(-4.55%) |
Aug 11, 2021 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 29,704 | -0.01(-1.12%) |
Aug 10, 2021 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 2,900 | +0.00(+0.00%) |
Aug 09, 2021 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 4,500 | -0.01(-1.11%) |
Aug 06, 2021 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 30,800 | +0.01(+1.12%) |
Aug 05, 2021 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 22,662 | -0.02(-4.30%) |
Aug 04, 2021 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 29,200 | -0.01(-2.11%) |
Aug 03, 2021 | 0.4750 | 0.5200 | 0.4700 | 0.4750 | 105,817 | +0.01(+3.26%) |
Jul 30, 2021 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 11,522 | -0.01(-2.13%) |
Jul 28, 2021 | 0.4700 | 0.4850 | 0.4700 | 0.4700 | 39,257 | -0.02(-3.09%) |
Jul 27, 2021 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 50,030 | -0.01(-1.02%) |
Jul 26, 2021 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 14,208 | -0.01(-2.00%) |
Jul 23, 2021 | 0.4550 | 0.5000 | 0.4500 | 0.5000 | 88,422 | +0.04(+8.70%) |
Jul 22, 2021 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 13,620 | -0.01(-2.13%) |
Jul 21, 2021 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 24,737 | -0.02(-4.08%) |
Jul 20, 2021 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,500 | +0.01(+1.03%) |
Jul 19, 2021 | 0.4900 | 0.4900 | 0.4700 | 0.4850 | 113,537 | -0.01(-1.02%) |
Jul 16, 2021 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | 68,898 | +0.01(+2.08%) |
Jul 15, 2021 | 0.4750 | 0.4950 | 0.4600 | 0.4800 | 67,809 | +0.01(+2.13%) |
Jul 14, 2021 | 0.4500 | 0.4850 | 0.4400 | 0.4700 | 110,155 | +0.03(+6.82%) |
Jul 13, 2021 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 50,281 | -0.01(-2.22%) |
Jul 12, 2021 | 0.4150 | 0.4500 | 0.4150 | 0.4500 | 54,897 | +0.04(+11.11%) |
Jul 09, 2021 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 80,459 | +0.02(+5.19%) |
Jul 08, 2021 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 91,181 | -0.01(-2.53%) |
Jul 07, 2021 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 83,752 | +0.02(+3.95%) |
Jul 06, 2021 | 0.4300 | 0.4300 | 0.3700 | 0.3800 | 187,723 | -0.03(-6.17%) |
Jul 05, 2021 | 0.4400 | 0.4400 | 0.4050 | 0.4050 | 76,089 | -0.03(-7.95%) |
Jul 02, 2021 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 154,719 | -0.01(-2.22%) |
Jun 30, 2021 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 177,185 | -0.02(-4.26%) |
Jun 28, 2021 | 0.4650 | 0.4700 | 0.4500 | 0.4700 | 131,697 | +0.02(+4.44%) |
Jun 25, 2021 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 102,157 | -0.03(-7.22%) |
Jun 24, 2021 | 0.5800 | 0.5800 | 0.4750 | 0.4850 | 57,871 | -0.05(-8.49%) |
Jun 23, 2021 | 0.5900 | 0.5900 | 0.5000 | 0.5300 | 63,681 | -0.03(-5.36%) |
Jun 22, 2021 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 42,215 | +0.03(+5.66%) |
Jun 21, 2021 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 105,400 | -0.07(-11.67%) |
Jun 18, 2021 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 29,161 | +0.05(+9.09%) |
Jun 17, 2021 | 0.5900 | 0.5900 | 0.5200 | 0.5500 | 102,456 | -0.05(-8.33%) |
Jun 16, 2021 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 20,018 | -0.01(-1.64%) |
Jun 15, 2021 | 0.5800 | 0.6500 | 0.5400 | 0.6100 | 137,818 | +0.00(+0.00%) |
Jun 14, 2021 | 0.5400 | 0.6100 | 0.5300 | 0.6100 | 93,912 | +0.11(+22.00%) |
Jun 11, 2021 | 0.4600 | 0.5500 | 0.4600 | 0.5000 | 407,367 | +0.04(+8.70%) |
Jun 10, 2021 | 0.4500 | 0.4650 | 0.4400 | 0.4600 | 119,960 | +0.01(+2.22%) |
Jun 09, 2021 | 0.4450 | 0.4500 | 0.4300 | 0.4500 | 51,709 | +0.01(+2.27%) |
Jun 08, 2021 | 0.4450 | 0.4450 | 0.4150 | 0.4400 | 97,373 | +0.00(+0.00%) |
Jun 07, 2021 | 0.4200 | 0.4450 | 0.4200 | 0.4400 | 54,248 | +0.02(+4.76%) |
Jun 04, 2021 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 81,684 | +0.00(+0.00%) |
Jun 03, 2021 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 45,386 | -0.01(-2.33%) |
Jun 02, 2021 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 75,650 | -0.02(-4.44%) |
Jun 01, 2021 | 0.5000 | 0.5000 | 0.4450 | 0.4500 | 271,527 | -0.02(-5.26%) |
May 31, 2021 | 0.3900 | 0.4900 | 0.3800 | 0.4750 | 259,021 | +0.11(+31.94%) |
May 28, 2021 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 53,615 | +0.02(+4.35%) |
May 27, 2021 | 0.4000 | 0.4000 | 0.3350 | 0.3450 | 130,258 | -0.04(-9.21%) |
May 26, 2021 | 0.4300 | 0.4500 | 0.3800 | 0.3800 | 131,655 | -0.05(-11.63%) |
May 25, 2021 | 0.4700 | 0.4750 | 0.4300 | 0.4300 | 161,673 | -0.01(-2.27%) |
May 21, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.02(-4.35%) | |
May 20, 2021 | 0.4850 | 0.4850 | 0.4500 | 0.4600 | 37,667 | -0.01(-3.16%) |
May 19, 2021 | 0.4950 | 0.4950 | 0.4550 | 0.4750 | 47,709 | -0.02(-3.06%) |
May 18, 2021 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 240,700 | -0.01(-1.01%) |
May 17, 2021 | 0.5300 | 0.5800 | 0.4950 | 0.4950 | 70,309 | -0.02(-2.94%) |
May 14, 2021 | 0.5600 | 0.5900 | 0.5000 | 0.5100 | 139,708 | -0.04(-7.27%) |
May 13, 2021 | 0.6600 | 0.6600 | 0.5500 | 0.5500 | 70,228 | -0.11(-16.67%) |
May 12, 2021 | 0.6600 | 0.7000 | 0.6600 | 0.6600 | 82,345 | +0.00(+0.00%) |
May 11, 2021 | 0.7200 | 0.7200 | 0.6500 | 0.6600 | 79,263 | -0.06(-8.33%) |
May 10, 2021 | 0.7800 | 0.7800 | 0.6800 | 0.7200 | 155,502 | -0.07(-8.86%) |
May 07, 2021 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 83,293 | -0.11(-12.22%) |