Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.5688 | 0.6075 | 0.5688 | 0.6074 | 3,407 | -0.00(-0.34%) |
Jan 28, 2022 | 0.5800 | 0.6099 | 0.5540 | 0.6095 | 13,241 | +0.05(+8.80%) |
Jan 27, 2022 | 0.6200 | 0.6249 | 0.5602 | 0.5602 | 5,439 | -0.06(-9.26%) |
Jan 26, 2022 | 0.6000 | 0.6101 | 0.5901 | 0.6174 | 5,601 | +0.02(+2.93%) |
Jan 25, 2022 | 0.5999 | 0.6000 | 0.5392 | 0.5998 | 8,954 | +0.03(+5.30%) |
Jan 24, 2022 | 0.5300 | 0.6099 | 0.5300 | 0.5696 | 10,391 | +0.04(+7.47%) |
Jan 21, 2022 | 0.5711 | 0.6349 | 0.5300 | 0.5300 | 11,630 | -0.11(-17.17%) |
Jan 20, 2022 | 0.6200 | 0.6399 | 0.5602 | 0.6399 | 14,187 | +0.03(+4.90%) |
Jan 19, 2022 | 0.6100 | 0.6300 | 0.5801 | 0.6100 | 16,481 | -0.01(-1.61%) |
Jan 18, 2022 | 0.6150 | 0.6500 | 0.6150 | 0.6200 | 17,970 | -0.03(-4.59%) |
Jan 14, 2022 | 0.6498 | 0 | +0.05(+8.25%) | |||
Jan 13, 2022 | 0.6400 | 0.6600 | 0.5901 | 0.6003 | 2,451 | -0.03(-4.67%) |
Jan 12, 2022 | 0.5914 | 0.6299 | 0.5914 | 0.6297 | 623 | -0.00(-0.03%) |
Jan 11, 2022 | 0.5801 | 0.6299 | 0.5801 | 0.6299 | 1,514 | -0.01(-1.47%) |
Jan 07, 2022 | 0.6393 | 0.6393 | 0.6393 | 44 | +0.04(+7.46%) | |
Jan 06, 2022 | 0.5302 | 0.5949 | 0.5302 | 0.5949 | 3,103 | -0.01(-1.80%) |
Jan 04, 2022 | 0.6058 | 0.6058 | 0.6058 | 1 | -0.02(-3.83%) | |
Jan 03, 2022 | 0.5710 | 0.6299 | 0.5500 | 0.6299 | 41,793 | +0.06(+10.57%) |
Dec 31, 2021 | 0.6099 | 0.6397 | 0.5243 | 0.5697 | 13,590 | +0.01(+0.96%) |
Dec 30, 2021 | 0.5199 | 0.5643 | 0.5000 | 0.5643 | 9,454 | +0.08(+17.54%) |
Dec 29, 2021 | 0.5799 | 0.5799 | 0.4502 | 0.4801 | 18,316 | -0.07(-12.65%) |
Dec 28, 2021 | 0.6099 | 0.6099 | 0.5002 | 0.5496 | 7,080 | -0.07(-11.34%) |
Dec 27, 2021 | 0.5201 | 0.6199 | 0.5201 | 0.6199 | 2,776 | +0.02(+4.11%) |
Dec 23, 2021 | 0.5700 | 0.6398 | 0.5254 | 0.5954 | 3,249 | +0.02(+4.29%) |
Dec 22, 2021 | 0.5724 | 0.5724 | 0.4896 | 0.5709 | 14,952 | -0.03(-4.83%) |
Dec 21, 2021 | 0.5800 | 0.5999 | 0.5800 | 0.5999 | 1,997 | -0.01(-1.78%) |
Dec 20, 2021 | 0.5600 | 0.6398 | 0.5600 | 0.6108 | 1,800 | -0.02(-2.83%) |
Dec 17, 2021 | 0.5881 | 0.6399 | 0.5881 | 0.6286 | 1,056 | +0.04(+6.54%) |
Dec 15, 2021 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.03(-5.05%) | |
Dec 14, 2021 | 0.6194 | 0.6337 | 0.5500 | 0.6214 | 15,008 | +0.05(+9.02%) |
Dec 13, 2021 | 0.6494 | 0.6500 | 0.5455 | 0.5700 | 17,330 | -0.06(-9.60%) |
Dec 10, 2021 | 0.6699 | 0.6699 | 0.6021 | 0.6305 | 4,271 | -0.02(-3.76%) |
Dec 09, 2021 | 0.5515 | 0.6799 | 0.5515 | 0.6551 | 13,496 | +0.03(+4.80%) |
Dec 08, 2021 | 0.6300 | 0.6701 | 0.5444 | 0.6251 | 34,059 | +0.01(+2.12%) |
Dec 07, 2021 | 0.5500 | 0.6300 | 0.5500 | 0.6121 | 11,011 | +0.06(+11.29%) |
Dec 06, 2021 | 0.5500 | 0.5500 | 0.4936 | 0.5500 | 6,832 | +0.01(+1.83%) |
Dec 03, 2021 | 0.6300 | 0.6400 | 0.5400 | 0.5401 | 11,258 | -0.09(-14.27%) |
Dec 02, 2021 | 0.6000 | 0.6300 | 0.5998 | 0.6300 | 5,604 | +0.03(+5.00%) |
Dec 01, 2021 | 0.6450 | 0.6899 | 0.6000 | 0.6000 | 17,408 | -0.03(-4.78%) |
Nov 30, 2021 | 0.6797 | 0.6797 | 0.6301 | 0.6301 | 14,441 | -0.02(-2.72%) |
Nov 29, 2021 | 0.6700 | 0.6750 | 0.6401 | 0.6477 | 8,742 | -0.05(-7.46%) |
Nov 26, 2021 | 0.6599 | 0.7000 | 0.6598 | 0.6999 | 5,998 | +0.05(+7.68%) |
Nov 24, 2021 | 0.5865 | 0.6599 | 0.5865 | 0.6500 | 14,906 | -0.03(-4.40%) |
Nov 23, 2021 | 0.6799 | 0.6799 | 0.6799 | 0.6799 | 457 | +0.07(+11.48%) |
Nov 22, 2021 | 0.6300 | 0.6490 | 0.4967 | 0.6099 | 18,325 | -0.03(-4.66%) |
Nov 19, 2021 | 0.6000 | 0.7200 | 0.5789 | 0.6397 | 32,490 | +0.02(+3.58%) |
Nov 18, 2021 | 0.7299 | 0.7400 | 0.5731 | 0.6176 | 24,489 | -0.08(-11.78%) |
Nov 17, 2021 | 0.7299 | 0.7299 | 0.6901 | 0.7001 | 7,051 | -0.06(-7.88%) |
Nov 16, 2021 | 0.8200 | 0.8202 | 0.7201 | 0.7600 | 46,002 | +0.04(+5.56%) |
Nov 15, 2021 | 0.7001 | 0.7300 | 0.6850 | 0.7200 | 12,292 | +0.02(+2.86%) |
Nov 12, 2021 | 0.6998 | 0.7000 | 0.6838 | 0.7000 | 7,030 | +0.01(+1.45%) |
Nov 11, 2021 | 0.6998 | 0.6999 | 0.6900 | 0.6900 | 4,621 | -0.01(-1.43%) |
Nov 09, 2021 | 0.7098 | 0.7200 | 0.6850 | 0.7000 | 13,329 | +0.00(+0.03%) |
Nov 08, 2021 | 0.7096 | 0.7177 | 0.6900 | 0.6998 | 16,611 | -0.02(-2.29%) |
Nov 05, 2021 | 0.7351 | 0.7355 | 0.6599 | 0.7162 | 68,786 | -0.01(-1.32%) |
Nov 04, 2021 | 0.7800 | 0.7800 | 0.6501 | 0.7258 | 33,993 | -0.05(-6.17%) |
Nov 03, 2021 | 0.7899 | 0.8000 | 0.7601 | 0.7735 | 15,057 | -0.00(-0.19%) |