Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.4145 | 0.4230 | 0.3906 | 0.4050 | 522,122 | -0.02(-3.59%) |
Dec 30, 2021 | 0.3950 | 0.4800 | 0.3886 | 0.4201 | 2,366,291 | +0.02(+4.71%) |
Dec 29, 2021 | 0.4000 | 0.4200 | 0.3700 | 0.4012 | 468,833 | -0.02(-4.41%) |
Dec 28, 2021 | 0.4200 | 0.4500 | 0.4017 | 0.4197 | 566,639 | -0.00(-0.10%) |
Dec 27, 2021 | 0.4100 | 0.4606 | 0.4119 | 0.4201 | 674,321 | -0.00(-0.05%) |
Dec 23, 2021 | 0.4300 | 0.4500 | 0.4200 | 0.4203 | 170,778 | -0.02(-4.48%) |
Dec 22, 2021 | 0.4500 | 0.4500 | 0.4140 | 0.4400 | 107,738 | -0.01(-1.79%) |
Dec 21, 2021 | 0.4271 | 0.4499 | 0.4101 | 0.4480 | 150,437 | +0.03(+6.67%) |
Dec 20, 2021 | 0.4470 | 0.4500 | 0.4005 | 0.4200 | 415,442 | -0.03(-6.67%) |
Dec 17, 2021 | 0.4121 | 0.4500 | 0.4120 | 0.4500 | 152,694 | +0.01(+2.72%) |
Dec 16, 2021 | 0.4430 | 0.4600 | 0.4316 | 0.4381 | 187,806 | -0.02(-4.47%) |
Dec 15, 2021 | 0.4500 | 0.4791 | 0.4100 | 0.4586 | 220,898 | -0.00(-0.30%) |
Dec 14, 2021 | 0.4500 | 0.4740 | 0.4305 | 0.4600 | 360,410 | -0.01(-2.09%) |
Dec 13, 2021 | 0.4700 | 0.4700 | 0.4400 | 0.4698 | 279,862 | -0.02(-4.12%) |
Dec 10, 2021 | 0.4900 | 0.4900 | 0.4400 | 0.4900 | 215,594 | -0.01(-1.88%) |
Dec 09, 2021 | 0.4570 | 0.5200 | 0.4570 | 0.4994 | 324,515 | +0.03(+6.03%) |
Dec 08, 2021 | 0.4487 | 0.4998 | 0.4351 | 0.4710 | 540,812 | +0.02(+4.97%) |
Dec 07, 2021 | 0.4250 | 0.4500 | 0.4000 | 0.4487 | 245,826 | +0.02(+5.70%) |
Dec 06, 2021 | 0.4200 | 0.4400 | 0.4101 | 0.4245 | 196,686 | +0.02(+4.53%) |
Dec 03, 2021 | 0.4800 | 0.5000 | 0.4000 | 0.4061 | 550,825 | -0.06(-13.37%) |
Dec 02, 2021 | 0.4904 | 0.5474 | 0.4530 | 0.4688 | 451,261 | -0.03(-5.77%) |
Dec 01, 2021 | 0.5826 | 0.5826 | 0.4880 | 0.4975 | 495,690 | +0.01(+2.58%) |
Nov 30, 2021 | 0.5120 | 0.5300 | 0.5120 | 0.4850 | 508,571 | -0.04(-7.18%) |
Nov 29, 2021 | 0.5200 | 0.5380 | 0.5120 | 0.5225 | 212,068 | -0.00(-0.93%) |
Nov 26, 2021 | 0.5396 | 0.5396 | 0.5050 | 0.5274 | 183,413 | +0.00(+0.46%) |
Nov 24, 2021 | 0.5137 | 0.5395 | 0.5137 | 0.5250 | 204,709 | +0.01(+2.20%) |
Nov 23, 2021 | 0.5400 | 0.5500 | 0.5000 | 0.5137 | 358,617 | -0.02(-3.64%) |
Nov 22, 2021 | 0.6000 | 0.6000 | 0.5100 | 0.5331 | 527,571 | -0.04(-6.31%) |
Nov 19, 2021 | 0.5300 | 0.5700 | 0.5300 | 0.5690 | 299,746 | +0.02(+3.44%) |
Nov 18, 2021 | 0.6200 | 0.5580 | 0.5441 | 0.5501 | 1,847,615 | -0.07(-10.97%) |
Nov 17, 2021 | 0.6250 | 0.6470 | 0.6100 | 0.6179 | 498,373 | -0.01(-0.98%) |
Nov 16, 2021 | 0.6453 | 0.6550 | 0.6150 | 0.6240 | 480,890 | -0.02(-2.48%) |
Nov 15, 2021 | 0.6400 | 0.6608 | 0.6100 | 0.6399 | 1,029,573 | +0.03(+5.47%) |
Nov 12, 2021 | 0.6200 | 0.6250 | 0.6000 | 0.6067 | 281,322 | -0.01(-1.94%) |
Nov 11, 2021 | 0.6082 | 0.6220 | 0.5983 | 0.6187 | 402,386 | +0.01(+1.73%) |
Nov 10, 2021 | 0.6200 | 0.6082 | 1,093,582 | -0.03(-4.63%) | ||
Nov 09, 2021 | 0.6200 | 0.6430 | 0.6130 | 0.6377 | 497,761 | -0.00(-0.03%) |
Nov 08, 2021 | 0.6300 | 0.6500 | 0.6268 | 0.6379 | 644,691 | -0.01(-1.30%) |
Nov 05, 2021 | 0.6500 | 0.6700 | 0.6213 | 0.6463 | 933,028 | -0.01(-1.97%) |
Nov 04, 2021 | 0.7100 | 0.7375 | 0.6500 | 0.6593 | 2,629,283 | -0.03(-4.41%) |
Nov 03, 2021 | 0.6800 | 0.7233 | 0.6601 | 0.6897 | 1,491,223 | +0.00(+0.33%) |
Nov 02, 2021 | 0.6781 | 0.7100 | 0.6400 | 0.6874 | 1,520,394 | +0.01(+1.24%) |
Nov 01, 2021 | 0.6370 | 0.6933 | 0.6224 | 0.6790 | 2,237,831 | +0.05(+7.78%) |
Oct 29, 2021 | 0.6600 | 0.6850 | 0.6001 | 0.6300 | 2,006,209 | -0.06(-8.56%) |
Oct 28, 2021 | 0.6900 | 0.7100 | 0.6501 | 0.6890 | 1,788,088 | +0.01(+1.31%) |
Oct 27, 2021 | 0.8000 | 0.7980 | 0.6500 | 0.6801 | 7,298,741 | -0.06(-8.09%) |
Oct 26, 2021 | 0.6551 | 0.7400 | 14,187,669 | +0.08(+11.35%) | ||
Oct 25, 2021 | 0.5900 | 0.8939 | 0.5899 | 0.6646 | 31,926,036 | +0.08(+13.03%) |
Oct 22, 2021 | 0.6000 | 0.6280 | 0.5530 | 0.5880 | 1,710,436 | -0.05(-8.14%) |
Oct 21, 2021 | 0.6330 | 0.7198 | 0.5900 | 0.6401 | 7,759,689 | +0.06(+9.95%) |
Oct 20, 2021 | 0.5600 | 0.6284 | 0.5551 | 0.5822 | 860,980 | +0.02(+3.14%) |
Oct 19, 2021 | 0.5500 | 0.5650 | 0.5500 | 0.5645 | 190,654 | +0.00(+0.86%) |
Oct 18, 2021 | 0.5700 | 0.5700 | 0.5430 | 0.5597 | 191,566 | -0.01(-1.79%) |
Oct 15, 2021 | 0.5600 | 0.5700 | 0.5500 | 0.5699 | 88,163 | +0.00(+0.00%) |
Oct 14, 2021 | 0.5696 | 0.5788 | 0.5511 | 0.5699 | 185,023 | +0.01(+1.77%) |
Oct 13, 2021 | 0.5500 | 0.5600 | 0.5447 | 0.5600 | 80,012 | +0.01(+1.80%) |
Oct 12, 2021 | 0.5592 | 0.5599 | 0.5366 | 0.5501 | 106,526 | +0.00(+0.04%) |
Oct 11, 2021 | 0.5600 | 0.5600 | 0.5300 | 0.5499 | 90,010 | +0.00(+0.83%) |
Oct 08, 2021 | 0.5500 | 0.5599 | 0.5410 | 0.5454 | 95,038 | -0.00(-0.84%) |
Oct 07, 2021 | 0.5500 | 0.5599 | 0.5400 | 0.5500 | 139,704 | +0.00(+0.00%) |
Oct 06, 2021 | 0.5500 | 0.5800 | 0.5400 | 0.5500 | 127,009 | -0.01(-1.19%) |
Oct 05, 2021 | 0.5500 | 0.5890 | 0.5502 | 0.5566 | 146,687 | -0.01(-2.35%) |
Oct 04, 2021 | 0.5975 | 0.5975 | 0.5500 | 0.5700 | 201,658 | -0.03(-4.60%) |