Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.6116 | 0.6411 | 260,125 | +0.02(+3.39%) | ||
Jan 28, 2022 | 0.6000 | 0.6497 | 0.5800 | 0.6201 | 352,066 | +0.02(+2.51%) |
Jan 27, 2022 | 0.6256 | 0.6289 | 0.6000 | 0.6049 | 303,453 | -0.02(-3.32%) |
Jan 26, 2022 | 0.6101 | 0.6394 | 0.6000 | 0.6257 | 211,415 | +0.01(+2.24%) |
Jan 25, 2022 | 0.6000 | 0.6226 | 0.5621 | 0.6120 | 463,095 | +0.01(+2.00%) |
Jan 24, 2022 | 0.5777 | 0.6075 | 0.5400 | 0.6000 | 571,790 | +0.00(+0.82%) |
Jan 21, 2022 | 0.6180 | 0.6298 | 0.5840 | 0.5951 | 850,195 | -0.05(-8.40%) |
Jan 20, 2022 | 0.6100 | 0.6751 | 0.6100 | 0.6497 | 1,255,991 | +0.02(+3.29%) |
Jan 19, 2022 | 0.5200 | 0.6599 | 0.5100 | 0.6290 | 4,429,108 | +0.11(+20.50%) |
Jan 18, 2022 | 0.5374 | 0.5500 | 0.5101 | 0.5220 | 1,057,138 | -0.03(-5.09%) |
Jan 14, 2022 | 0.5500 | 0 | -0.03(-5.17%) | |||
Jan 13, 2022 | 0.6500 | 0.6533 | 0.5800 | 0.5800 | 915,858 | -0.07(-11.03%) |
Jan 12, 2022 | 0.6540 | 0.6650 | 0.6200 | 0.6519 | 369,116 | +0.00(+0.60%) |
Jan 11, 2022 | 0.6200 | 0.6661 | 0.6200 | 0.6480 | 862,050 | +0.03(+4.43%) |
Jan 10, 2022 | 0.6500 | 0.6500 | 0.6051 | 0.6205 | 500,018 | -0.04(-6.16%) |
Jan 07, 2022 | 0.6534 | 0.6820 | 0.6200 | 0.6612 | 671,217 | +0.01(+1.88%) |
Jan 06, 2022 | 0.6200 | 0.6758 | 0.6000 | 0.6490 | 1,084,341 | +0.02(+3.00%) |
Jan 05, 2022 | 0.7054 | 0.7329 | 0.6301 | 0.6301 | 3,108,371 | -0.08(-11.59%) |
Jan 04, 2022 | 0.7438 | 0.7583 | 0.7016 | 0.7127 | 960,019 | -0.05(-6.04%) |
Jan 03, 2022 | 0.7200 | 0.7600 | 0.7050 | 0.7585 | 1,441,249 | +0.04(+5.33%) |
Dec 31, 2021 | 0.7150 | 0.7499 | 0.7102 | 0.7201 | 986,280 | -0.01(-0.69%) |
Dec 30, 2021 | 0.6902 | 0.7383 | 0.6902 | 0.7251 | 1,380,421 | +0.04(+5.33%) |
Dec 29, 2021 | 0.6800 | 0.7000 | 0.6700 | 0.6884 | 618,428 | -0.00(-0.25%) |
Dec 28, 2021 | 0.7411 | 0.7550 | 0.6730 | 0.6901 | 3,379,792 | -0.05(-6.74%) |
Dec 27, 2021 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 726,542 | -0.01(-1.33%) |
Dec 23, 2021 | 0.7500 | 0.7745 | 0.7200 | 0.7500 | 1,295,730 | -0.01(-0.75%) |
Dec 22, 2021 | 0.8012 | 0.8480 | 0.7501 | 0.7557 | 1,777,244 | -0.03(-4.10%) |
Dec 21, 2021 | 0.8500 | 0.8477 | 0.7600 | 0.7880 | 1,622,343 | -0.00(-0.25%) |
Dec 20, 2021 | 0.9400 | 0.9400 | 0.7700 | 0.7900 | 1,694,025 | -0.09(-9.72%) |
Dec 17, 2021 | 0.8900 | 0.9250 | 0.8702 | 0.8751 | 847,159 | -0.02(-2.03%) |
Dec 16, 2021 | 1.030 | 1.040 | 0.8932 | 0.8932 | 2,094,977 | -0.16(-14.93%) |
Dec 15, 2021 | 1.070 | 1.090 | 0.9900 | 1.050 | 1,044,606 | -0.01(-0.94%) |
Dec 14, 2021 | 1.050 | 1.090 | 1.040 | 1.060 | 298,341 | +0.00(+0.00%) |
Dec 13, 2021 | 1.140 | 1.150 | 1.060 | 1.060 | 382,835 | -0.05(-4.50%) |
Dec 10, 2021 | 1.170 | 1.170 | 1.040 | 1.110 | 715,937 | -0.04(-3.48%) |
Dec 09, 2021 | 1.170 | 1.190 | 1.120 | 1.150 | 589,146 | +0.00(+0.00%) |
Dec 08, 2021 | 1.100 | 1.190 | 1.090 | 1.150 | 558,368 | +0.04(+3.60%) |
Dec 07, 2021 | 1.080 | 1.140 | 1.060 | 1.110 | 694,954 | -0.01(-0.89%) |
Dec 06, 2021 | 1.010 | 1.140 | 0.9600 | 1.120 | 926,904 | +0.09(+8.74%) |
Dec 03, 2021 | 1.070 | 1.070 | 1.020 | 1.030 | 677,119 | -0.03(-2.83%) |
Dec 02, 2021 | 1.100 | 1.120 | 1.040 | 1.060 | 683,121 | -0.05(-4.50%) |
Dec 01, 2021 | 1.100 | 1.250 | 1.060 | 1.110 | 1,489,006 | +0.05(+4.72%) |
Nov 30, 2021 | 1.050 | 1.090 | 1.030 | 1.060 | 599,467 | +0.01(+0.95%) |
Nov 29, 2021 | 1.120 | 1.120 | 1.020 | 1.050 | 908,298 | -0.07(-6.25%) |
Nov 26, 2021 | 1.050 | 1.130 | 1.040 | 1.120 | 485,010 | +0.05(+4.67%) |
Nov 24, 2021 | 1.060 | 1.100 | 1.040 | 1.070 | 896,621 | +0.01(+0.94%) |
Nov 23, 2021 | 1.030 | 1.100 | 1.020 | 1.060 | 1,007,771 | -0.04(-3.64%) |
Nov 22, 2021 | 1.100 | 1.120 | 1.020 | 1.100 | 1,328,370 | -0.02(-1.79%) |
Nov 19, 2021 | 1.110 | 1.160 | 1.110 | 1.120 | 899,572 | -0.03(-2.61%) |
Nov 18, 2021 | 1.160 | 1.150 | 1.140 | 1.150 | 2,460,908 | -0.11(-8.73%) |
Nov 17, 2021 | 1.220 | 1.280 | 1.150 | 1.260 | 3,056,999 | +0.00(+0.00%) |
Nov 16, 2021 | 1.340 | 1.430 | 1.222 | 1.260 | 7,602,874 | -0.19(-13.10%) |
Nov 15, 2021 | 1.400 | 1.590 | 1.340 | 1.450 | 8,271,775 | +0.06(+4.32%) |
Nov 12, 2021 | 1.290 | 1.410 | 1.260 | 1.390 | 2,660,079 | +0.09(+6.92%) |
Nov 11, 2021 | 1.270 | 1.460 | 1.270 | 1.300 | 4,814,339 | +0.07(+5.69%) |
Nov 10, 2021 | 1.250 | 1.230 | 664,610 | -0.04(-3.15%) | ||
Nov 09, 2021 | 1.280 | 1.320 | 1.250 | 1.270 | 578,897 | -0.04(-3.05%) |
Nov 08, 2021 | 1.260 | 1.330 | 1.260 | 1.310 | 1,543,845 | +0.01(+0.77%) |
Nov 05, 2021 | 1.370 | 1.441 | 1.270 | 1.300 | 1,743,993 | -0.09(-6.47%) |
Nov 04, 2021 | 1.390 | 1.480 | 1.340 | 1.390 | 4,777,739 | +0.08(+6.11%) |
Nov 03, 2021 | 1.370 | 1.480 | 1.280 | 1.310 | 5,372,240 | -0.13(-9.03%) |
Nov 02, 2021 | 1.370 | 1.540 | 1.260 | 1.440 | 15,651,050 | -0.23(-13.77%) |