Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.5100 | 0.5400 | 0.5300 | 2,205,825 | +0.03(+5.98%) | |
Jan 28, 2022 | 0.5200 | 0.5200 | 0.4750 | 0.5001 | 5,143,887 | -0.03(-5.64%) |
Jan 27, 2022 | 0.5734 | 0.5735 | 0.5150 | 0.5300 | 3,627,818 | -0.02(-3.64%) |
Jan 26, 2022 | 0.6000 | 0.6300 | 0.5450 | 0.5500 | 8,716,679 | +0.02(+4.36%) |
Jan 25, 2022 | 0.5675 | 0.5800 | 0.5200 | 0.5270 | 2,021,991 | -0.04(-7.53%) |
Jan 24, 2022 | 0.5825 | 0.5980 | 0.5160 | 0.5699 | 3,374,990 | -0.03(-4.22%) |
Jan 21, 2022 | 0.5987 | 0.5999 | 0.5600 | 0.5950 | 1,654,504 | -0.04(-6.75%) |
Jan 20, 2022 | 0.5927 | 0.6480 | 0.5800 | 0.6381 | 1,760,722 | +0.05(+8.71%) |
Jan 19, 2022 | 0.6010 | 0.6140 | 0.5202 | 0.5870 | 2,838,778 | +0.01(+1.03%) |
Jan 18, 2022 | 0.7200 | 0.7300 | 0.5810 | 0.5810 | 4,333,182 | -0.11(-16.40%) |
Jan 14, 2022 | 0.6950 | 0 | +0.01(+2.21%) | |||
Jan 13, 2022 | 0.5600 | 0.7450 | 0.5201 | 0.6800 | 9,576,841 | +0.14(+25.90%) |
Jan 12, 2022 | 0.5726 | 0.6190 | 0.5400 | 0.5401 | 5,671,312 | -0.02(-3.55%) |
Jan 11, 2022 | 0.6716 | 0.6716 | 0.5000 | 0.5600 | 16,001,088 | -0.14(-20.00%) |
Jan 10, 2022 | 0.7489 | 0.8190 | 0.6921 | 0.7000 | 8,665,311 | -0.03(-3.46%) |
Jan 07, 2022 | 0.8465 | 0.8480 | 0.6900 | 0.7251 | 8,766,454 | -0.11(-13.68%) |
Jan 06, 2022 | 0.8800 | 0.9300 | 0.8301 | 0.8400 | 3,045,318 | -0.03(-3.45%) |
Jan 05, 2022 | 0.9710 | 1.020 | 0.8300 | 0.8700 | 7,234,180 | -0.11(-11.13%) |
Jan 04, 2022 | 1.030 | 1.030 | 0.9589 | 0.9790 | 3,298,381 | -0.02(-2.10%) |
Jan 03, 2022 | 1.010 | 1.030 | 0.9899 | 1.000 | 1,271,038 | +0.03(+3.18%) |
Dec 31, 2021 | 0.9680 | 0.9990 | 0.9600 | 0.9692 | 4,478,371 | -0.01(-0.58%) |
Dec 30, 2021 | 0.9945 | 1.020 | 0.9600 | 0.9749 | 3,633,929 | -0.06(-5.35%) |
Dec 29, 2021 | 1.000 | 1.030 | 0.9900 | 1.030 | 2,702,301 | +0.03(+2.53%) |
Dec 28, 2021 | 1.030 | 1.040 | 0.9910 | 1.005 | 3,550,156 | -0.04(-3.52%) |
Dec 27, 2021 | 1.090 | 1.100 | 1.020 | 1.041 | 2,759,476 | -0.03(-2.65%) |
Dec 23, 2021 | 1.080 | 1.110 | 1.050 | 1.070 | 1,657,017 | -0.01(-0.86%) |
Dec 22, 2021 | 1.050 | 1.130 | 1.040 | 1.079 | 3,069,015 | +0.04(+3.55%) |
Dec 21, 2021 | 1.050 | 1.080 | 1.030 | 1.042 | 1,723,236 | +0.03(+3.40%) |
Dec 20, 2021 | 1.040 | 1.040 | 1.000 | 1.008 | 2,321,322 | -0.03(-2.68%) |
Dec 17, 2021 | 1.090 | 1.090 | 1.030 | 1.036 | 1,589,238 | +0.01(+0.86%) |
Dec 16, 2021 | 1.020 | 1.060 | 1.010 | 1.027 | 1,519,428 | +0.01(+0.97%) |
Dec 15, 2021 | 1.030 | 1.040 | 1.010 | 1.017 | 1,552,971 | -0.00(-0.48%) |
Dec 14, 2021 | 1.090 | 1.090 | 1.000 | 1.022 | 2,504,340 | -0.03(-2.70%) |
Dec 13, 2021 | 1.030 | 1.090 | 1.030 | 1.050 | 2,149,046 | +0.04(+3.96%) |
Dec 10, 2021 | 1.050 | 1.060 | 0.9920 | 1.010 | 3,640,697 | -0.02(-1.94%) |
Dec 09, 2021 | 1.090 | 1.130 | 1.020 | 1.030 | 2,654,758 | -0.02(-1.90%) |
Dec 08, 2021 | 1.060 | 1.120 | 1.040 | 1.050 | 1,728,798 | +0.01(+0.96%) |
Dec 07, 2021 | 1.040 | 1.100 | 0.9900 | 1.040 | 3,293,711 | +0.00(+0.00%) |
Dec 06, 2021 | 1.120 | 1.140 | 1.010 | 1.040 | 4,916,970 | -0.06(-5.88%) |
Dec 03, 2021 | 1.140 | 1.150 | 1.100 | 1.105 | 1,668,793 | -0.04(-3.49%) |
Dec 02, 2021 | 1.190 | 1.190 | 1.110 | 1.145 | 1,306,456 | -0.00(-0.43%) |
Dec 01, 2021 | 1.260 | 1.285 | 1.110 | 1.150 | 3,445,634 | -0.10(-8.00%) |
Nov 30, 2021 | 1.190 | 1.255 | 1.180 | 1.250 | 1,211,283 | +0.07(+5.93%) |
Nov 29, 2021 | 1.180 | 1.190 | 1.140 | 1.180 | 1,784,287 | -0.01(-0.55%) |
Nov 26, 2021 | 1.240 | 1.290 | 1.150 | 1.187 | 1,984,751 | -0.09(-7.05%) |
Nov 24, 2021 | 1.230 | 1.300 | 1.140 | 1.276 | 2,994,897 | +0.07(+5.50%) |
Nov 23, 2021 | 1.270 | 1.280 | 1.200 | 1.210 | 1,463,575 | -0.06(-4.72%) |
Nov 22, 2021 | 1.320 | 1.330 | 1.250 | 1.270 | 1,177,462 | -0.03(-2.31%) |
Nov 19, 2021 | 1.330 | 1.360 | 1.250 | 1.300 | 1,619,927 | -0.02(-1.52%) |
Nov 18, 2021 | 1.350 | 1.360 | 1.320 | 1.320 | 1,606,839 | +0.01(+0.76%) |
Nov 17, 2021 | 1.320 | 1.450 | 1.300 | 1.310 | 3,673,532 | +0.05(+3.97%) |
Nov 16, 2021 | 1.240 | 1.280 | 1.220 | 1.260 | 1,515,221 | +0.02(+2.02%) |
Nov 15, 2021 | 1.250 | 1.260 | 1.100 | 1.235 | 2,517,549 | +0.01(+0.41%) |
Nov 12, 2021 | 1.180 | 1.250 | 1.180 | 1.230 | 1,074,091 | +0.04(+3.36%) |
Nov 11, 2021 | 1.130 | 1.210 | 1.124 | 1.190 | 2,100,882 | +0.07(+6.25%) |
Nov 10, 2021 | 1.190 | 1.120 | 2,597,527 | -0.04(-3.45%) | ||
Nov 09, 2021 | 1.150 | 1.190 | 1.130 | 1.160 | 1,791,343 | +0.02(+1.75%) |
Nov 08, 2021 | 1.160 | 1.190 | 1.125 | 1.140 | 3,426,161 | -0.01(-0.87%) |
Nov 05, 2021 | 1.180 | 1.190 | 1.080 | 1.150 | 5,001,888 | -0.03(-2.54%) |
Nov 04, 2021 | 1.220 | 1.280 | 1.180 | 1.180 | 4,832,519 | -0.05(-3.67%) |
Nov 03, 2021 | 1.220 | 1.330 | 1.194 | 1.225 | 2,817,700 | +0.05(+3.81%) |
Nov 02, 2021 | 1.240 | 1.260 | 1.160 | 1.180 | 2,194,598 | -0.02(-1.67%) |