Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.5400 | 0.5900 | 0.5900 | 293,527 | +0.06(+12.17%) | |
Jan 28, 2022 | 0.5200 | 0.5573 | 0.5000 | 0.5260 | 491,300 | +0.01(+2.04%) |
Jan 27, 2022 | 0.5800 | 0.5839 | 0.5151 | 0.5155 | 279,130 | -0.07(-11.70%) |
Jan 26, 2022 | 0.5900 | 0.5943 | 0.5500 | 0.5838 | 237,689 | +0.00(+0.79%) |
Jan 25, 2022 | 0.5600 | 0.5973 | 0.5500 | 0.5792 | 206,587 | +0.01(+1.61%) |
Jan 24, 2022 | 0.5700 | 0.5700 | 0.5031 | 0.5700 | 501,277 | -0.02(-3.39%) |
Jan 21, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 211,559 | +0.00(+0.00%) |
Jan 20, 2022 | 0.6767 | 0.6767 | 0.5881 | 0.5900 | 396,453 | +0.01(+2.02%) |
Jan 19, 2022 | 0.6000 | 0.6089 | 0.5719 | 0.5783 | 227,765 | -0.02(-2.64%) |
Jan 18, 2022 | 0.6100 | 0.6100 | 0.5726 | 0.5940 | 252,119 | +0.00(+0.68%) |
Jan 14, 2022 | 0.5900 | 0 | +0.00(+0.68%) | |||
Jan 13, 2022 | 0.6023 | 0.6280 | 0.5801 | 0.5860 | 435,894 | -0.02(-3.38%) |
Jan 12, 2022 | 0.6300 | 0.6300 | 0.5814 | 0.6065 | 279,099 | -0.02(-2.96%) |
Jan 11, 2022 | 0.5800 | 0.6333 | 0.5712 | 0.6250 | 540,559 | +0.04(+5.99%) |
Jan 10, 2022 | 0.6500 | 0.6500 | 0.5654 | 0.5897 | 606,642 | -0.04(-6.19%) |
Jan 07, 2022 | 0.6453 | 0.6500 | 0.6151 | 0.6286 | 420,576 | -0.01(-1.01%) |
Jan 06, 2022 | 0.6500 | 0.6550 | 0.6100 | 0.6350 | 237,791 | -0.00(-0.08%) |
Jan 05, 2022 | 0.6600 | 0.6829 | 0.6115 | 0.6355 | 487,816 | -0.01(-1.73%) |
Jan 04, 2022 | 0.7000 | 0.7100 | 0.6200 | 0.6467 | 865,664 | -0.02(-2.31%) |
Jan 03, 2022 | 0.6200 | 0.6800 | 0.6008 | 0.6620 | 361,080 | +0.04(+5.90%) |
Dec 31, 2021 | 0.6154 | 0.6522 | 0.6020 | 0.6251 | 904,151 | -0.01(-1.31%) |
Dec 30, 2021 | 0.6010 | 0.6905 | 0.6000 | 0.6334 | 766,641 | -0.00(-0.47%) |
Dec 29, 2021 | 0.6910 | 0.7000 | 0.6320 | 0.6364 | 845,347 | -0.04(-5.89%) |
Dec 28, 2021 | 0.6800 | 0.6880 | 0.6304 | 0.6762 | 672,733 | -0.00(-0.27%) |
Dec 27, 2021 | 0.7250 | 0.7250 | 0.6600 | 0.6780 | 855,921 | -0.03(-4.72%) |
Dec 23, 2021 | 0.7625 | 0.7800 | 0.7088 | 0.7116 | 583,392 | -0.05(-6.68%) |
Dec 22, 2021 | 0.7299 | 0.7700 | 0.7299 | 0.7625 | 423,162 | +0.02(+2.87%) |
Dec 21, 2021 | 0.7500 | 0.7725 | 0.7400 | 0.7412 | 502,886 | -0.02(-2.46%) |
Dec 20, 2021 | 0.7200 | 0.7600 | 0.7000 | 0.7599 | 610,133 | +0.03(+4.10%) |
Dec 17, 2021 | 0.6820 | 0.7500 | 0.6820 | 0.7300 | 454,321 | +0.03(+4.00%) |
Dec 16, 2021 | 0.7100 | 0.7200 | 0.6900 | 0.7019 | 402,460 | +0.03(+4.92%) |
Dec 15, 2021 | 0.6994 | 0.7100 | 0.6550 | 0.6690 | 371,246 | -0.02(-3.59%) |
Dec 14, 2021 | 0.7000 | 0.7175 | 0.6800 | 0.6939 | 199,353 | -0.01(-0.74%) |
Dec 13, 2021 | 0.7301 | 0.7301 | 0.6848 | 0.6991 | 307,903 | -0.03(-3.82%) |
Dec 10, 2021 | 0.7800 | 0.7900 | 0.7019 | 0.7269 | 315,599 | -0.02(-3.08%) |
Dec 09, 2021 | 0.7900 | 0.7941 | 0.7072 | 0.7500 | 387,924 | -0.03(-4.43%) |
Dec 08, 2021 | 0.7500 | 0.7994 | 0.7401 | 0.7848 | 534,207 | +0.03(+4.36%) |
Dec 07, 2021 | 0.6700 | 0.7600 | 0.6500 | 0.7520 | 765,751 | +0.10(+14.53%) |
Dec 06, 2021 | 0.6100 | 0.6700 | 0.5900 | 0.6566 | 776,556 | +0.05(+7.64%) |
Dec 03, 2021 | 0.6600 | 0.6678 | 0.6026 | 0.6100 | 913,954 | -0.06(-8.68%) |
Dec 02, 2021 | 0.7350 | 0.7399 | 0.6556 | 0.6680 | 1,246,051 | -0.08(-10.90%) |
Dec 01, 2021 | 0.7100 | 0.7497 | 0.6980 | 0.7497 | 846,239 | +0.05(+7.41%) |
Nov 30, 2021 | 0.6899 | 0.7000 | 0.6400 | 0.6980 | 815,640 | +0.00(+0.00%) |
Nov 29, 2021 | 0.7165 | 0.7280 | 0.6725 | 0.6980 | 746,503 | -0.00(-0.47%) |
Nov 26, 2021 | 0.7100 | 0.7359 | 0.7000 | 0.7013 | 467,837 | -0.01(-1.79%) |
Nov 24, 2021 | 0.7370 | 0.7399 | 0.7100 | 0.7141 | 606,090 | +0.00(+0.46%) |
Nov 23, 2021 | 0.7600 | 0.8150 | 0.7100 | 0.7108 | 560,424 | -0.03(-4.59%) |
Nov 22, 2021 | 0.7400 | 0.7900 | 0.7000 | 0.7450 | 1,185,599 | +0.01(+1.93%) |
Nov 19, 2021 | 0.8200 | 0.8200 | 0.7100 | 0.7309 | 2,526,269 | -0.10(-11.94%) |
Nov 18, 2021 | 0.8400 | 0.8312 | 0.8053 | 0.8300 | 1,184,406 | -0.01(-1.19%) |
Nov 17, 2021 | 0.8800 | 0.9050 | 0.8163 | 0.8400 | 1,456,451 | -0.03(-3.20%) |
Nov 16, 2021 | 1.030 | 1.040 | 0.8486 | 0.8678 | 3,925,021 | -0.16(-15.75%) |
Nov 15, 2021 | 1.120 | 1.140 | 1.000 | 1.030 | 2,545,115 | -0.06(-5.50%) |
Nov 12, 2021 | 1.200 | 1.240 | 1.080 | 1.090 | 2,007,455 | -0.16(-12.80%) |
Nov 11, 2021 | 1.070 | 1.340 | 1.000 | 1.250 | 6,332,249 | -0.38(-23.31%) |
Nov 10, 2021 | 1.640 | 1.630 | 606,017 | +0.00(+0.31%) | ||
Nov 09, 2021 | 1.660 | 1.690 | 1.620 | 1.625 | 330,503 | -0.04(-2.69%) |
Nov 08, 2021 | 1.670 | 1.700 | 1.670 | 1.670 | 342,545 | -0.02(-1.18%) |
Nov 05, 2021 | 1.690 | 1.710 | 1.690 | 1.690 | 218,102 | -0.02(-1.17%) |
Nov 04, 2021 | 1.730 | 1.740 | 1.690 | 1.710 | 223,489 | -0.02(-1.16%) |
Nov 03, 2021 | 1.640 | 1.730 | 1.640 | 1.730 | 453,349 | +0.08(+4.85%) |
Nov 02, 2021 | 1.690 | 1.740 | 1.620 | 1.650 | 224,547 | -0.04(-2.37%) |