Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4200 | 0.4898 | 0.4600 | 1,390,837 | +0.01(+3.02%) | |
Jan 28, 2022 | 0.4000 | 0.4800 | 0.3800 | 0.4465 | 3,737,697 | -0.06(-12.45%) |
Jan 27, 2022 | 1.080 | 1.100 | 0.4930 | 0.5100 | 8,412,464 | -0.59(-53.64%) |
Jan 26, 2022 | 1.060 | 1.190 | 1.040 | 1.100 | 1,911,644 | +0.03(+2.80%) |
Jan 25, 2022 | 0.9700 | 1.170 | 0.9360 | 1.070 | 4,267,656 | +0.12(+13.16%) |
Jan 24, 2022 | 0.8700 | 1.050 | 0.8357 | 0.9456 | 1,661,933 | +0.04(+4.67%) |
Jan 21, 2022 | 0.8354 | 0.9700 | 0.8000 | 0.9034 | 1,307,205 | +0.06(+7.61%) |
Jan 20, 2022 | 0.8300 | 0.8748 | 0.8300 | 0.8395 | 472,828 | -0.03(-3.06%) |
Jan 19, 2022 | 0.9000 | 0.9100 | 0.8601 | 0.8660 | 961,592 | -0.08(-8.51%) |
Jan 18, 2022 | 1.030 | 1.070 | 0.8600 | 0.9465 | 10,482,919 | +0.10(+11.35%) |
Jan 14, 2022 | 0.8500 | 0 | -0.01(-1.23%) | |||
Jan 13, 2022 | 0.8900 | 0.9199 | 0.8602 | 0.8606 | 259,381 | -0.04(-4.96%) |
Jan 12, 2022 | 0.9100 | 1.050 | 0.9044 | 0.9055 | 1,595,010 | -0.00(-0.41%) |
Jan 11, 2022 | 0.8535 | 0.9100 | 0.8500 | 0.9092 | 408,929 | +0.05(+5.66%) |
Jan 10, 2022 | 0.8900 | 0.9367 | 0.8060 | 0.8605 | 1,726,799 | -0.03(-3.11%) |
Jan 07, 2022 | 0.9074 | 0.9300 | 0.8810 | 0.8881 | 297,526 | -0.01(-1.22%) |
Jan 06, 2022 | 0.9300 | 0.9710 | 0.8700 | 0.8991 | 230,658 | -0.03(-3.37%) |
Jan 05, 2022 | 1.010 | 1.040 | 0.9200 | 0.9305 | 257,240 | -0.07(-6.95%) |
Jan 04, 2022 | 0.9900 | 1.020 | 0.9601 | 1.000 | 377,872 | +0.03(+3.37%) |
Jan 03, 2022 | 0.8700 | 0.9896 | 0.8631 | 0.9674 | 634,171 | +0.09(+9.93%) |
Dec 31, 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | 967,760 | -0.02(-2.34%) |
Dec 30, 2021 | 0.9200 | 0.9576 | 0.8916 | 0.9011 | 726,447 | -0.01(-1.37%) |
Dec 29, 2021 | 0.9665 | 0.9839 | 0.9050 | 0.9136 | 1,126,103 | -0.07(-6.78%) |
Dec 28, 2021 | 1.040 | 1.050 | 0.9751 | 0.9800 | 1,300,761 | -0.05(-4.85%) |
Dec 27, 2021 | 1.050 | 1.070 | 1.020 | 1.030 | 666,066 | -0.01(-0.96%) |
Dec 23, 2021 | 1.020 | 1.055 | 1.005 | 1.040 | 810,851 | +0.01(+0.97%) |
Dec 22, 2021 | 1.030 | 1.080 | 1.010 | 1.030 | 751,535 | -0.02(-1.90%) |
Dec 21, 2021 | 1.130 | 1.150 | 1.030 | 1.050 | 1,394,228 | -0.06(-5.41%) |
Dec 20, 2021 | 1.220 | 1.250 | 1.090 | 1.110 | 1,272,776 | -0.17(-13.28%) |
Dec 17, 2021 | 1.190 | 1.280 | 1.170 | 1.280 | 1,742,262 | -0.10(-7.25%) |
Dec 16, 2021 | 1.440 | 1.460 | 1.375 | 1.380 | 327,501 | +0.00(+0.00%) |
Dec 15, 2021 | 1.400 | 1.400 | 1.280 | 1.380 | 366,482 | +0.02(+1.47%) |
Dec 14, 2021 | 1.400 | 1.459 | 1.350 | 1.360 | 602,958 | -0.07(-4.90%) |
Dec 13, 2021 | 1.500 | 1.500 | 1.415 | 1.430 | 375,999 | -0.12(-7.74%) |
Dec 10, 2021 | 1.550 | 1.600 | 1.520 | 1.550 | 168,784 | +0.00(+0.00%) |
Dec 09, 2021 | 1.570 | 1.610 | 1.550 | 1.550 | 152,132 | -0.06(-3.73%) |
Dec 08, 2021 | 1.550 | 1.620 | 1.510 | 1.610 | 281,196 | +0.04(+2.55%) |
Dec 07, 2021 | 1.530 | 1.590 | 1.510 | 1.570 | 332,952 | +0.10(+6.80%) |
Dec 06, 2021 | 1.420 | 1.535 | 1.420 | 1.470 | 372,884 | +0.00(+0.00%) |
Dec 03, 2021 | 1.500 | 1.510 | 1.415 | 1.470 | 885,591 | -0.06(-3.92%) |
Dec 02, 2021 | 1.650 | 1.650 | 1.480 | 1.530 | 789,607 | -0.06(-3.77%) |
Dec 01, 2021 | 1.740 | 1.750 | 1.575 | 1.590 | 573,105 | -0.15(-8.62%) |
Nov 30, 2021 | 1.760 | 1.790 | 1.650 | 1.740 | 339,880 | -0.01(-0.57%) |
Nov 29, 2021 | 1.730 | 1.800 | 1.670 | 1.750 | 453,190 | +0.00(+0.00%) |
Nov 26, 2021 | 1.780 | 1.780 | 1.680 | 1.750 | 417,625 | -0.04(-2.23%) |
Nov 24, 2021 | 1.700 | 1.800 | 1.680 | 1.790 | 358,473 | +0.08(+4.68%) |
Nov 23, 2021 | 1.660 | 1.750 | 1.660 | 1.710 | 377,184 | +0.03(+1.79%) |
Nov 22, 2021 | 1.640 | 1.740 | 1.540 | 1.680 | 800,982 | +0.04(+2.44%) |
Nov 19, 2021 | 1.670 | 1.720 | 1.620 | 1.640 | 643,394 | -0.08(-4.65%) |
Nov 18, 2021 | 1.700 | 1.735 | 1.702 | 1.720 | 753,585 | -0.02(-1.15%) |
Nov 17, 2021 | 1.770 | 1.780 | 1.720 | 1.740 | 552,209 | -0.04(-2.25%) |
Nov 16, 2021 | 1.900 | 1.900 | 1.760 | 1.780 | 1,112,114 | -0.11(-5.82%) |
Nov 15, 2021 | 1.900 | 1.930 | 1.840 | 1.890 | 679,845 | -0.02(-1.05%) |
Nov 12, 2021 | 1.810 | 1.990 | 1.810 | 1.910 | 2,002,187 | +0.05(+2.69%) |
Nov 11, 2021 | 1.850 | 1.870 | 1.800 | 1.860 | 586,991 | +0.01(+0.54%) |
Nov 10, 2021 | 1.930 | 1.850 | 777,450 | -0.07(-3.65%) | ||
Nov 09, 2021 | 1.910 | 1.940 | 1.820 | 1.920 | 1,104,775 | -0.03(-1.54%) |
Nov 08, 2021 | 2.070 | 2.100 | 1.880 | 1.950 | 2,554,178 | -0.04(-2.01%) |
Nov 05, 2021 | 2.180 | 2.180 | 1.950 | 1.990 | 1,995,535 | -0.07(-3.40%) |
Nov 04, 2021 | 2.330 | 2.330 | 2.010 | 2.060 | 5,162,267 | -0.58(-21.97%) |
Nov 03, 2021 | 2.440 | 2.640 | 2.360 | 2.640 | 7,229,128 | +0.29(+12.34%) |
Nov 02, 2021 | 2.540 | 2.550 | 2.250 | 2.350 | 5,624,413 | -0.22(-8.56%) |