Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.3301 | 0.3572 | 1,894,261 | +0.04(+11.21%) | ||
Jan 28, 2022 | 0.3567 | 0.3596 | 0.3173 | 0.3212 | 1,593,890 | -0.04(-10.95%) |
Jan 27, 2022 | 0.3406 | 0.3978 | 0.3320 | 0.3607 | 4,280,600 | +0.03(+8.81%) |
Jan 26, 2022 | 0.3000 | 0.4028 | 0.2910 | 0.3315 | 9,367,736 | -0.20(-37.46%) |
Jan 25, 2022 | 0.5300 | 0.5489 | 0.4960 | 0.5301 | 856,543 | +0.00(+0.00%) |
Jan 24, 2022 | 0.5000 | 0.5498 | 0.4805 | 0.5301 | 1,678,534 | -0.02(-3.57%) |
Jan 21, 2022 | 0.5600 | 0.5762 | 0.5325 | 0.5497 | 1,183,989 | -0.00(-0.42%) |
Jan 20, 2022 | 0.5900 | 0.5950 | 0.5500 | 0.5520 | 687,778 | -0.04(-7.54%) |
Jan 19, 2022 | 0.5700 | 0.5999 | 0.5600 | 0.5970 | 862,975 | +0.02(+2.93%) |
Jan 18, 2022 | 0.6008 | 0.6162 | 0.5727 | 0.5800 | 459,285 | -0.04(-6.36%) |
Jan 14, 2022 | 0.6194 | 0 | +0.03(+4.35%) | |||
Jan 13, 2022 | 0.6000 | 0.6079 | 0.5812 | 0.5936 | 682,343 | -0.01(-1.40%) |
Jan 12, 2022 | 0.6122 | 0.6275 | 0.6001 | 0.6020 | 459,098 | -0.02(-2.67%) |
Jan 11, 2022 | 0.6000 | 0.6250 | 0.5900 | 0.6185 | 532,260 | +0.02(+4.11%) |
Jan 10, 2022 | 0.6100 | 0.6099 | 0.5800 | 0.5941 | 788,777 | -0.02(-2.59%) |
Jan 07, 2022 | 0.6100 | 0.6573 | 0.6026 | 0.6099 | 967,380 | -0.01(-1.66%) |
Jan 06, 2022 | 0.6400 | 0.6500 | 0.5900 | 0.6202 | 1,068,130 | -0.03(-4.88%) |
Jan 05, 2022 | 0.6970 | 0.6970 | 0.6450 | 0.6520 | 770,786 | -0.03(-4.58%) |
Jan 04, 2022 | 0.6501 | 0.6980 | 0.6500 | 0.6833 | 626,091 | +0.03(+5.11%) |
Jan 03, 2022 | 0.6000 | 0.6600 | 0.6000 | 0.6501 | 1,116,540 | +0.05(+7.79%) |
Dec 31, 2021 | 0.6020 | 0.6280 | 0.6020 | 0.6031 | 1,347,422 | -0.01(-1.65%) |
Dec 30, 2021 | 0.6407 | 0.6595 | 0.6001 | 0.6132 | 2,516,902 | -0.06(-8.29%) |
Dec 29, 2021 | 0.6700 | 0.6799 | 0.6400 | 0.6686 | 1,606,118 | -0.01(-1.66%) |
Dec 28, 2021 | 0.6500 | 0.6900 | 0.6500 | 0.6799 | 1,050,975 | +0.02(+3.02%) |
Dec 27, 2021 | 0.6500 | 0.6900 | 0.6250 | 0.6600 | 1,705,391 | +0.00(+0.72%) |
Dec 23, 2021 | 0.6716 | 0.7000 | 0.6302 | 0.6553 | 1,665,475 | -0.02(-3.63%) |
Dec 22, 2021 | 0.6935 | 0.7080 | 0.6800 | 0.6800 | 808,271 | -0.03(-3.97%) |
Dec 21, 2021 | 0.7100 | 0.7342 | 0.6900 | 0.7081 | 688,456 | -0.00(-0.31%) |
Dec 20, 2021 | 0.6900 | 0.7300 | 0.6805 | 0.7103 | 718,159 | +0.01(+0.89%) |
Dec 17, 2021 | 0.7200 | 0.7200 | 0.6830 | 0.7040 | 802,405 | -0.01(-0.85%) |
Dec 16, 2021 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 460,930 | -0.03(-4.09%) |
Dec 15, 2021 | 0.7217 | 0.7600 | 0.6900 | 0.7403 | 710,135 | +0.01(+1.49%) |
Dec 14, 2021 | 0.7600 | 0.7900 | 0.7100 | 0.7294 | 1,091,208 | -0.01(-1.30%) |
Dec 13, 2021 | 0.7000 | 0.7704 | 0.7000 | 0.7390 | 696,397 | -0.03(-4.08%) |
Dec 10, 2021 | 0.8000 | 0.8180 | 0.7600 | 0.7704 | 620,417 | -0.00(-0.08%) |
Dec 09, 2021 | 0.7900 | 0.8261 | 0.7701 | 0.7710 | 901,652 | +0.00(+0.40%) |
Dec 08, 2021 | 0.7700 | 0.8000 | 0.7500 | 0.7679 | 530,564 | -0.02(-2.17%) |
Dec 07, 2021 | 0.7400 | 0.8310 | 0.7200 | 0.7849 | 1,154,858 | +0.05(+6.08%) |
Dec 06, 2021 | 0.7400 | 0.7368 | 0.6700 | 0.7399 | 1,003,935 | +0.02(+2.76%) |
Dec 03, 2021 | 0.7900 | 0.7997 | 0.7001 | 0.7200 | 1,236,079 | -0.07(-8.86%) |
Dec 02, 2021 | 0.6800 | 0.7969 | 0.6663 | 0.7900 | 2,327,258 | +0.12(+18.57%) |
Dec 01, 2021 | 0.7311 | 0.7331 | 0.6600 | 0.6663 | 1,489,696 | -0.07(-9.35%) |
Nov 30, 2021 | 0.7280 | 0.7400 | 0.7006 | 0.7350 | 799,657 | +0.00(+0.35%) |
Nov 29, 2021 | 0.7707 | 0.7877 | 0.7200 | 0.7324 | 933,330 | -0.05(-5.82%) |
Nov 26, 2021 | 0.7900 | 0.7990 | 0.7515 | 0.7777 | 459,658 | -0.02(-2.32%) |
Nov 24, 2021 | 0.7449 | 0.7968 | 0.7300 | 0.7962 | 876,926 | +0.05(+6.64%) |
Nov 23, 2021 | 0.7500 | 0.7800 | 0.7185 | 0.7466 | 1,293,731 | -0.03(-4.28%) |
Nov 22, 2021 | 0.8400 | 0.8426 | 0.7707 | 0.7800 | 1,834,817 | -0.06(-6.70%) |
Nov 19, 2021 | 0.8349 | 0.8501 | 0.8200 | 0.8360 | 990,425 | +0.00(+0.29%) |
Nov 18, 2021 | 0.9100 | 0.8397 | 0.8325 | 0.8336 | 1,930,181 | -0.07(-8.17%) |
Nov 17, 2021 | 0.9100 | 0.9295 | 0.9060 | 0.9078 | 819,910 | -0.01(-1.18%) |
Nov 16, 2021 | 0.9250 | 0.9367 | 0.9112 | 0.9186 | 830,453 | -0.00(-0.24%) |
Nov 15, 2021 | 0.9500 | 0.9482 | 0.9100 | 0.9208 | 1,276,397 | -0.01(-1.46%) |
Nov 12, 2021 | 0.9500 | 0.9552 | 0.9290 | 0.9344 | 978,247 | -0.02(-1.68%) |
Nov 11, 2021 | 0.9503 | 0.9580 | 0.9500 | 0.9504 | 557,963 | +0.00(+0.21%) |
Nov 10, 2021 | 0.9600 | 0.9450 | 0.9484 | 966,617 | -0.03(-2.91%) | |
Nov 09, 2021 | 0.9800 | 0.9824 | 0.9600 | 0.9768 | 783,593 | -0.03(-3.29%) |
Nov 08, 2021 | 0.9700 | 1.020 | 0.9700 | 1.010 | 1,105,016 | +0.04(+3.85%) |
Nov 05, 2021 | 1.000 | 1.010 | 0.9605 | 0.9726 | 985,465 | -0.04(-3.70%) |
Nov 04, 2021 | 1.000 | 1.010 | 1.000 | 1.010 | 398,751 | +0.00(+0.00%) |
Nov 03, 2021 | 0.9727 | 1.020 | 0.9703 | 1.010 | 1,146,546 | +0.03(+3.38%) |
Nov 02, 2021 | 0.9600 | 0.9800 | 0.9553 | 0.9770 | 487,500 | +0.02(+1.76%) |