Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.6586 | 0.7010 | 0.6280 | 0.6725 | 219,902 | +0.02(+3.10%) |
Jan 28, 2022 | 0.6379 | 0.6523 | 0.5921 | 0.6523 | 253,723 | +0.03(+5.31%) |
Jan 27, 2022 | 0.6983 | 0.6983 | 0.6101 | 0.6194 | 492,197 | -0.06(-9.44%) |
Jan 26, 2022 | 0.6765 | 0.7526 | 0.6591 | 0.6840 | 574,364 | +0.02(+3.57%) |
Jan 25, 2022 | 0.6350 | 0.6687 | 0.5951 | 0.6604 | 667,569 | +0.03(+4.81%) |
Jan 24, 2022 | 0.5655 | 0.6531 | 0.5371 | 0.6301 | 1,726,516 | -0.04(-5.74%) |
Jan 21, 2022 | 0.7560 | 0.7560 | 0.6600 | 0.6685 | 886,775 | -0.10(-13.22%) |
Jan 20, 2022 | 0.7700 | 0.8000 | 0.7600 | 0.7703 | 208,935 | +0.00(+0.04%) |
Jan 19, 2022 | 0.7560 | 0.8098 | 0.7550 | 0.7700 | 269,377 | -0.00(-0.26%) |
Jan 18, 2022 | 0.8050 | 0.8100 | 0.7601 | 0.7720 | 410,408 | -0.04(-4.68%) |
Jan 14, 2022 | 0.8099 | 0 | -0.01(-1.23%) | |||
Jan 13, 2022 | 0.8500 | 0.8626 | 0.8100 | 0.8200 | 139,141 | -0.02(-2.38%) |
Jan 12, 2022 | 0.8283 | 0.8698 | 0.7910 | 0.8400 | 374,427 | +0.03(+3.82%) |
Jan 11, 2022 | 0.7900 | 0.8350 | 0.7701 | 0.8091 | 256,837 | +0.04(+5.06%) |
Jan 10, 2022 | 0.7800 | 0.7865 | 0.7440 | 0.7701 | 352,450 | -0.02(-3.12%) |
Jan 07, 2022 | 0.8000 | 0.8200 | 0.7676 | 0.7949 | 211,812 | +0.01(+1.91%) |
Jan 06, 2022 | 0.7570 | 0.7704 | 0.7113 | 0.7800 | 739,284 | -0.01(-1.28%) |
Jan 05, 2022 | 0.8600 | 0.8600 | 0.7800 | 0.7901 | 401,474 | -0.05(-6.09%) |
Jan 04, 2022 | 0.8543 | 0.8600 | 0.7850 | 0.8413 | 513,862 | -0.04(-4.40%) |
Jan 03, 2022 | 0.8000 | 0.8819 | 0.8000 | 0.8800 | 189,972 | +0.06(+6.84%) |
Dec 31, 2021 | 0.8475 | 0.8557 | 0.8031 | 0.8237 | 791,062 | -0.02(-1.94%) |
Dec 30, 2021 | 0.8270 | 0.8700 | 0.8204 | 0.8400 | 854,244 | -0.03(-3.11%) |
Dec 29, 2021 | 0.8631 | 0.9200 | 0.8600 | 0.8670 | 485,095 | -0.01(-1.48%) |
Dec 28, 2021 | 0.9000 | 0.9200 | 0.8639 | 0.8800 | 315,783 | -0.04(-4.35%) |
Dec 27, 2021 | 1.010 | 1.010 | 0.8645 | 0.9200 | 502,396 | -0.00(-0.49%) |
Dec 23, 2021 | 0.8799 | 0.9600 | 0.8401 | 0.9245 | 526,799 | +0.06(+6.77%) |
Dec 22, 2021 | 0.8900 | 0.9034 | 0.8518 | 0.8659 | 303,573 | -0.03(-3.15%) |
Dec 21, 2021 | 0.8800 | 0.9000 | 0.8501 | 0.8941 | 438,805 | +0.05(+6.44%) |
Dec 20, 2021 | 0.7440 | 0.8450 | 0.7440 | 0.8400 | 1,130,662 | +0.09(+12.00%) |
Dec 17, 2021 | 0.9200 | 0.9200 | 0.7475 | 0.7500 | 796,483 | -0.13(-14.77%) |
Dec 16, 2021 | 1.050 | 1.050 | 0.8700 | 0.8800 | 248,082 | -0.07(-7.22%) |
Dec 15, 2021 | 0.8700 | 0.9690 | 0.8500 | 0.9485 | 733,976 | +0.04(+4.70%) |
Dec 14, 2021 | 0.8950 | 0.9156 | 0.8600 | 0.9059 | 432,193 | -0.00(-0.22%) |
Dec 13, 2021 | 0.9863 | 0.9899 | 0.8905 | 0.9079 | 649,547 | -0.08(-7.95%) |
Dec 10, 2021 | 1.010 | 1.013 | 0.9500 | 0.9863 | 388,417 | +0.03(+2.74%) |
Dec 09, 2021 | 1.060 | 1.060 | 0.9575 | 0.9600 | 273,449 | -0.08(-7.69%) |
Dec 08, 2021 | 1.096 | 1.096 | 1.020 | 1.040 | 228,897 | -0.01(-0.95%) |
Dec 07, 2021 | 1.040 | 1.120 | 0.9800 | 1.050 | 443,702 | +0.05(+5.24%) |
Dec 06, 2021 | 0.9336 | 0.9978 | 0.9000 | 0.9977 | 545,336 | +0.02(+2.49%) |
Dec 03, 2021 | 1.075 | 1.091 | 0.9500 | 0.9735 | 1,110,695 | -0.11(-10.28%) |
Dec 02, 2021 | 1.080 | 1.120 | 1.040 | 1.085 | 660,840 | +0.00(+0.46%) |
Dec 01, 2021 | 1.175 | 1.190 | 1.050 | 1.080 | 821,175 | -0.08(-6.90%) |
Nov 30, 2021 | 1.150 | 1.230 | 1.100 | 1.160 | 802,612 | -0.03(-2.52%) |
Nov 29, 2021 | 1.160 | 1.240 | 1.155 | 1.190 | 395,705 | +0.04(+3.48%) |
Nov 26, 2021 | 1.130 | 1.160 | 1.100 | 1.150 | 308,274 | -0.03(-2.34%) |
Nov 24, 2021 | 1.170 | 1.220 | 1.130 | 1.177 | 562,891 | -0.04(-3.48%) |
Nov 23, 2021 | 1.205 | 1.249 | 1.150 | 1.220 | 702,446 | -0.01(-0.53%) |
Nov 22, 2021 | 1.420 | 1.420 | 1.210 | 1.226 | 850,244 | -0.12(-8.74%) |
Nov 19, 2021 | 1.200 | 1.370 | 1.200 | 1.344 | 802,624 | +0.10(+8.38%) |
Nov 18, 2021 | 1.300 | 1.260 | 1.220 | 1.240 | 1,010,759 | -0.04(-3.46%) |
Nov 17, 2021 | 1.350 | 1.370 | 1.270 | 1.284 | 826,285 | -0.07(-5.06%) |
Nov 16, 2021 | 1.390 | 1.450 | 1.330 | 1.353 | 700,625 | -0.13(-8.59%) |
Nov 15, 2021 | 1.550 | 1.550 | 1.454 | 1.480 | 778,243 | -0.06(-3.83%) |
Nov 12, 2021 | 1.390 | 1.550 | 1.300 | 1.539 | 1,121,880 | +0.16(+11.51%) |
Nov 11, 2021 | 1.430 | 1.455 | 1.330 | 1.380 | 840,264 | -0.08(-5.48%) |
Nov 10, 2021 | 1.480 | 1.460 | 1,051,906 | -0.09(-5.81%) | ||
Nov 09, 2021 | 1.550 | 1.620 | 1.460 | 1.550 | 1,462,578 | +0.00(+0.00%) |
Nov 08, 2021 | 1.420 | 1.560 | 1.420 | 1.550 | 1,352,456 | +0.10(+6.90%) |
Nov 05, 2021 | 1.450 | 1.470 | 1.380 | 1.450 | 1,146,869 | +0.02(+1.40%) |
Nov 04, 2021 | 1.520 | 1.520 | 1.363 | 1.430 | 1,350,694 | +0.02(+1.42%) |
Nov 03, 2021 | 1.250 | 1.440 | 1.250 | 1.410 | 1,390,535 | +0.06(+4.68%) |
Nov 02, 2021 | 1.240 | 1.371 | 1.180 | 1.347 | 2,218,995 | +0.14(+11.31%) |