Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.2204 | 0.2390 | 0.2100 | 0.2250 | 397,029 | -0.01(-4.90%) |
Dec 30, 2021 | 0.2340 | 0.2390 | 0.2011 | 0.2366 | 1,129,794 | +0.01(+2.51%) |
Dec 29, 2021 | 0.1900 | 0.2308 | 0.1900 | 0.2308 | 1,359,371 | +0.03(+12.86%) |
Dec 28, 2021 | 0.2345 | 0.2389 | 0.1770 | 0.2045 | 1,281,120 | -0.02(-9.11%) |
Dec 27, 2021 | 0.2300 | 0.2400 | 0.2155 | 0.2250 | 179,855 | -0.00(-0.04%) |
Dec 23, 2021 | 0.2400 | 0.2400 | 0.2151 | 0.2251 | 252,841 | -0.01(-4.13%) |
Dec 22, 2021 | 0.2400 | 0.2400 | 0.2150 | 0.2348 | 280,620 | -0.00(-1.68%) |
Dec 21, 2021 | 0.2478 | 0.2499 | 0.2130 | 0.2388 | 607,944 | -0.00(-0.50%) |
Dec 20, 2021 | 0.2599 | 0.2599 | 0.2370 | 0.2400 | 225,157 | -0.02(-5.88%) |
Dec 17, 2021 | 0.2600 | 0.2600 | 0.2326 | 0.2550 | 324,789 | +0.00(+1.23%) |
Dec 16, 2021 | 0.2590 | 0.2640 | 0.2413 | 0.2519 | 468,920 | +0.01(+2.15%) |
Dec 15, 2021 | 0.2413 | 0.2680 | 0.2270 | 0.2466 | 340,162 | -0.02(-5.77%) |
Dec 14, 2021 | 0.2440 | 0.2699 | 0.2400 | 0.2617 | 848,171 | +0.02(+7.21%) |
Dec 13, 2021 | 0.2600 | 0.2600 | 0.2300 | 0.2441 | 347,943 | -0.02(-6.04%) |
Dec 10, 2021 | 0.2844 | 0.2844 | 0.2401 | 0.2598 | 199,672 | +0.01(+6.04%) |
Dec 09, 2021 | 0.2796 | 0.2796 | 0.2450 | 0.2450 | 325,506 | -0.03(-12.37%) |
Dec 08, 2021 | 0.2990 | 0.2990 | 0.2586 | 0.2796 | 303,319 | +0.01(+3.56%) |
Dec 07, 2021 | 0.2600 | 0.3290 | 0.2600 | 0.2700 | 1,013,374 | +0.01(+4.65%) |
Dec 06, 2021 | 0.2700 | 0.2798 | 0.2500 | 0.2580 | 365,783 | -0.02(-6.08%) |
Dec 03, 2021 | 0.2800 | 0.2850 | 0.2527 | 0.2747 | 226,977 | -0.00(-0.11%) |
Dec 02, 2021 | 0.2809 | 0.2908 | 0.2514 | 0.2750 | 182,672 | -0.00(-1.75%) |
Dec 01, 2021 | 0.2600 | 0.3110 | 0.2501 | 0.2799 | 717,086 | +0.03(+11.92%) |
Nov 30, 2021 | 0.2800 | 0.2850 | 0.2273 | 0.2501 | 512,140 | -0.03(-10.65%) |
Nov 29, 2021 | 0.2706 | 0.2900 | 0.2680 | 0.2799 | 399,769 | +0.01(+3.28%) |
Nov 26, 2021 | 0.2900 | 0.2900 | 0.2702 | 0.2710 | 203,487 | -0.02(-6.55%) |
Nov 24, 2021 | 0.2998 | 0.3060 | 0.2800 | 0.2900 | 410,126 | -0.01(-3.33%) |
Nov 23, 2021 | 0.3200 | 0.3300 | 0.2745 | 0.3000 | 1,004,743 | -0.02(-7.55%) |
Nov 22, 2021 | 0.3500 | 0.3540 | 0.3200 | 0.3245 | 339,234 | -0.02(-5.20%) |
Nov 19, 2021 | 0.3400 | 0.3549 | 0.3400 | 0.3423 | 228,419 | +0.00(+0.68%) |
Nov 18, 2021 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 231,731 | +0.00(+0.00%) |
Nov 17, 2021 | 0.4150 | 0.4150 | 0.3150 | 0.3400 | 795,450 | -0.07(-17.07%) |
Nov 16, 2021 | 0.4000 | 0.4300 | 0.3700 | 0.4100 | 501,604 | +0.02(+5.13%) |
Nov 15, 2021 | 0.5000 | 0.5000 | 0.3605 | 0.3900 | 764,102 | -0.08(-17.36%) |
Nov 12, 2021 | 0.4725 | 0.4763 | 0.4370 | 0.4719 | 323,211 | -0.00(-0.92%) |
Nov 11, 2021 | 0.4825 | 0.4927 | 0.4620 | 0.4763 | 91,752 | -0.01(-1.31%) |
Nov 10, 2021 | 0.4950 | 0.4826 | 296,976 | -0.01(-2.51%) | ||
Nov 09, 2021 | 0.5200 | 0.5300 | 0.4700 | 0.4950 | 370,294 | +0.03(+5.32%) |
Nov 08, 2021 | 0.5500 | 0.6000 | 0.4501 | 0.4700 | 654,825 | -0.04(-7.84%) |
Nov 05, 2021 | 0.4900 | 0.5230 | 0.4810 | 0.5100 | 374,671 | +0.02(+3.34%) |
Nov 04, 2021 | 0.5200 | 0.5500 | 0.4800 | 0.4935 | 534,317 | -0.03(-6.00%) |
Nov 03, 2021 | 0.5300 | 0.5400 | 0.5000 | 0.5250 | 234,266 | -0.01(-2.74%) |
Nov 02, 2021 | 0.5340 | 0.5594 | 0.5100 | 0.5398 | 598,467 | +0.00(+0.90%) |
Nov 01, 2021 | 0.5400 | 0.5490 | 0.5300 | 0.5350 | 304,159 | -0.01(-2.55%) |
Oct 29, 2021 | 0.5150 | 0.5499 | 0.5010 | 0.5490 | 362,967 | +0.03(+5.62%) |
Oct 28, 2021 | 0.5100 | 0.5350 | 0.5050 | 0.5198 | 440,964 | -0.01(-1.92%) |
Oct 27, 2021 | 0.5650 | 0.5680 | 0.5210 | 0.5300 | 389,084 | -0.03(-6.19%) |
Oct 26, 2021 | 0.5700 | 0.5650 | 907,417 | -0.01(-1.74%) | ||
Oct 25, 2021 | 0.4700 | 0.5990 | 0.4650 | 0.5750 | 3,266,522 | +0.09(+19.79%) |
Oct 22, 2021 | 0.4625 | 0.5050 | 0.4000 | 0.4800 | 918,295 | +0.01(+1.27%) |
Oct 21, 2021 | 0.4750 | 0.5000 | 0.4503 | 0.4740 | 543,606 | -0.05(-8.83%) |
Oct 20, 2021 | 0.5250 | 0.5250 | 0.4760 | 0.5199 | 391,963 | +0.00(+0.02%) |
Oct 19, 2021 | 0.5588 | 0.5588 | 0.4980 | 0.5198 | 779,843 | -0.02(-3.74%) |
Oct 18, 2021 | 0.5550 | 0.5550 | 0.5200 | 0.5400 | 427,381 | +0.02(+3.85%) |
Oct 15, 2021 | 0.5698 | 0.5698 | 0.5000 | 0.5200 | 1,002,517 | -0.03(-4.78%) |
Oct 14, 2021 | 0.5000 | 0.6198 | 0.4900 | 0.5461 | 1,941,184 | +0.07(+13.77%) |
Oct 13, 2021 | 0.4651 | 0.4800 | 0.4500 | 0.4800 | 252,082 | +0.01(+2.56%) |
Oct 12, 2021 | 0.4620 | 0.5000 | 0.4500 | 0.4680 | 253,905 | -0.01(-1.27%) |
Oct 11, 2021 | 0.4400 | 0.4740 | 0.4200 | 0.4740 | 534,760 | +0.04(+10.23%) |
Oct 08, 2021 | 0.4400 | 0.4450 | 0.4000 | 0.4300 | 384,930 | -0.02(-3.37%) |
Oct 07, 2021 | 0.4501 | 0.4950 | 0.4202 | 0.4450 | 308,988 | -0.05(-10.98%) |
Oct 06, 2021 | 0.4602 | 0.5000 | 0.4250 | 0.4999 | 612,966 | +0.02(+4.69%) |
Oct 05, 2021 | 0.5500 | 0.5500 | 0.4201 | 0.4775 | 603,666 | -0.04(-8.17%) |
Oct 04, 2021 | 0.5900 | 0.5900 | 0.4510 | 0.5200 | 978,243 | +0.02(+4.00%) |