Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.5600 | 0.5600 | 3,741,661 | +0.00(+0.00%) | ||
Jan 28, 2022 | 0.5629 | 0.5629 | 0.5251 | 0.5600 | 2,196,344 | -0.00(-0.52%) |
Jan 27, 2022 | 0.5800 | 0.5999 | 0.5511 | 0.5629 | 1,550,151 | -0.02(-3.89%) |
Jan 26, 2022 | 0.6200 | 0.6200 | 0.5857 | 0.5857 | 964,233 | -0.01(-2.38%) |
Jan 25, 2022 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 812,127 | +0.01(+1.16%) |
Jan 24, 2022 | 0.5787 | 0.6030 | 0.5150 | 0.5931 | 3,537,028 | -0.01(-2.13%) |
Jan 21, 2022 | 0.6100 | 0.6194 | 0.5822 | 0.6060 | 1,866,025 | -0.01(-1.40%) |
Jan 20, 2022 | 0.6100 | 0.6500 | 0.5959 | 0.6146 | 3,316,722 | +0.01(+2.42%) |
Jan 19, 2022 | 0.5900 | 0.6298 | 0.5851 | 0.6001 | 1,530,426 | +0.01(+1.04%) |
Jan 18, 2022 | 0.6320 | 0.6320 | 0.5856 | 0.5939 | 1,774,107 | -0.04(-6.32%) |
Jan 14, 2022 | 0.6340 | 0 | -0.02(-2.64%) | |||
Jan 13, 2022 | 0.6600 | 0.6800 | 0.6251 | 0.6512 | 1,510,222 | -0.02(-2.51%) |
Jan 12, 2022 | 0.6800 | 0.6880 | 0.6500 | 0.6680 | 1,849,551 | +0.01(+1.21%) |
Jan 11, 2022 | 0.6499 | 0.6765 | 0.6400 | 0.6600 | 1,826,993 | +0.01(+1.03%) |
Jan 10, 2022 | 0.6378 | 0.6598 | 0.5820 | 0.6533 | 3,413,109 | +0.01(+2.06%) |
Jan 07, 2022 | 0.7000 | 0.7000 | 0.6320 | 0.6401 | 3,413,810 | -0.04(-6.38%) |
Jan 06, 2022 | 0.7100 | 0.7289 | 0.6810 | 0.6837 | 3,480,310 | -0.05(-6.36%) |
Jan 05, 2022 | 0.7200 | 0.7700 | 0.6375 | 0.7301 | 8,599,628 | +0.02(+2.76%) |
Jan 04, 2022 | 0.7700 | 0.7740 | 0.6984 | 0.7105 | 7,476,251 | -0.07(-8.91%) |
Jan 03, 2022 | 0.7450 | 0.7881 | 0.7300 | 0.7800 | 5,252,027 | +0.04(+5.41%) |
Dec 31, 2021 | 0.7430 | 0.7700 | 0.7320 | 0.7400 | 5,215,000 | -0.03(-4.07%) |
Dec 30, 2021 | 0.7600 | 0.7950 | 0.7500 | 0.7714 | 4,784,265 | +0.00(+0.08%) |
Dec 29, 2021 | 0.8000 | 0.8194 | 0.7469 | 0.7708 | 4,201,966 | -0.01(-1.31%) |
Dec 28, 2021 | 0.8100 | 0.8264 | 0.7727 | 0.7810 | 3,174,135 | -0.04(-4.35%) |
Dec 27, 2021 | 0.8450 | 0.8450 | 0.8109 | 0.8165 | 2,180,087 | -0.03(-3.88%) |
Dec 23, 2021 | 0.8302 | 0.8800 | 0.8300 | 0.8495 | 4,150,138 | +0.01(+1.37%) |
Dec 22, 2021 | 0.8400 | 0.8400 | 0.8206 | 0.8380 | 1,225,422 | -0.01(-1.13%) |
Dec 21, 2021 | 0.8300 | 0.8545 | 0.8221 | 0.8476 | 1,822,840 | +0.02(+2.12%) |
Dec 20, 2021 | 0.8541 | 0.8541 | 0.8018 | 0.8300 | 2,792,636 | -0.03(-3.86%) |
Dec 17, 2021 | 0.8393 | 0.8800 | 0.8000 | 0.8633 | 3,343,183 | -0.01(-1.45%) |
Dec 16, 2021 | 0.9100 | 0.9099 | 0.8460 | 0.8760 | 2,378,130 | -0.03(-3.12%) |
Dec 15, 2021 | 0.8883 | 0.9146 | 0.8333 | 0.9042 | 4,260,538 | +0.01(+0.72%) |
Dec 14, 2021 | 0.9201 | 0.9287 | 0.8800 | 0.8977 | 3,123,265 | -0.02(-2.49%) |
Dec 13, 2021 | 0.9900 | 1.030 | 0.9201 | 0.9206 | 4,221,761 | -0.13(-12.32%) |
Dec 10, 2021 | 0.9300 | 1.100 | 0.9000 | 1.050 | 5,358,302 | +0.11(+11.13%) |
Dec 09, 2021 | 1.010 | 1.020 | 0.9280 | 0.9448 | 2,677,020 | -0.08(-7.37%) |
Dec 08, 2021 | 0.9700 | 1.060 | 0.9700 | 1.020 | 3,029,495 | +0.06(+5.81%) |
Dec 07, 2021 | 0.9700 | 0.9950 | 0.9500 | 0.9640 | 1,781,535 | +0.03(+3.71%) |
Dec 06, 2021 | 0.9200 | 0.9599 | 0.8833 | 0.9295 | 2,029,406 | +0.01(+1.57%) |
Dec 03, 2021 | 0.9900 | 0.9985 | 0.9000 | 0.9151 | 3,475,950 | -0.08(-8.43%) |
Dec 02, 2021 | 0.9600 | 1.010 | 0.9600 | 0.9993 | 2,085,157 | +0.00(+0.32%) |
Dec 01, 2021 | 1.090 | 1.100 | 0.9850 | 0.9961 | 3,755,709 | -0.08(-7.77%) |
Nov 30, 2021 | 1.060 | 1.080 | 1.050 | 1.080 | 2,754,313 | +0.02(+1.89%) |
Nov 29, 2021 | 1.150 | 1.160 | 1.040 | 1.060 | 5,548,072 | -0.09(-7.83%) |
Nov 26, 2021 | 1.190 | 1.210 | 1.110 | 1.150 | 4,229,297 | +0.00(+0.00%) |
Nov 24, 2021 | 0.9990 | 1.320 | 0.9990 | 1.150 | 9,978,211 | +0.14(+13.86%) |
Nov 23, 2021 | 1.040 | 1.040 | 0.9817 | 1.010 | 4,319,109 | -0.03(-2.88%) |
Nov 22, 2021 | 1.070 | 1.130 | 1.000 | 1.040 | 4,760,101 | -0.03(-2.80%) |
Nov 19, 2021 | 1.120 | 1.160 | 1.035 | 1.070 | 6,237,856 | -0.02(-1.83%) |
Nov 18, 2021 | 1.170 | 1.170 | 1.070 | 1.090 | 4,517,629 | -0.07(-6.03%) |
Nov 17, 2021 | 1.190 | 1.250 | 1.140 | 1.160 | 7,048,392 | +0.01(+0.87%) |
Nov 16, 2021 | 1.370 | 1.380 | 1.140 | 1.150 | 14,784,653 | -0.25(-17.86%) |
Nov 15, 2021 | 1.410 | 1.470 | 1.370 | 1.400 | 5,527,274 | -0.02(-1.41%) |
Nov 12, 2021 | 1.410 | 1.480 | 1.410 | 1.420 | 3,136,673 | -0.01(-0.70%) |
Nov 11, 2021 | 1.450 | 1.460 | 1.405 | 1.430 | 6,023,842 | -0.09(-5.92%) |
Nov 10, 2021 | 1.490 | 1.520 | 4,680,619 | +0.02(+1.33%) | ||
Nov 09, 2021 | 1.400 | 1.610 | 1.390 | 1.500 | 9,818,038 | +0.09(+6.38%) |
Nov 08, 2021 | 1.500 | 1.520 | 1.409 | 1.410 | 8,626,238 | -0.12(-7.84%) |
Nov 05, 2021 | 1.520 | 1.600 | 1.450 | 1.530 | 7,356,304 | -0.02(-1.29%) |
Nov 04, 2021 | 1.700 | 1.700 | 1.500 | 1.550 | 8,990,554 | -0.16(-9.36%) |
Nov 03, 2021 | 1.670 | 1.820 | 1.560 | 1.710 | 9,191,114 | +0.00(+0.00%) |
Nov 02, 2021 | 1.870 | 1.870 | 1.620 | 1.710 | 17,983,910 | -0.15(-8.06%) |