Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.6000 | 1.390 | 0.5800 | 1.090 | 17,955,134 | +0.50(+85.09%) |
Dec 30, 2021 | 0.5700 | 0.5940 | 0.5685 | 0.5889 | 115,822 | +0.02(+3.32%) |
Dec 29, 2021 | 0.5600 | 0.5900 | 0.5300 | 0.5700 | 213,731 | +0.01(+1.75%) |
Dec 28, 2021 | 0.5600 | 0.5700 | 0.5402 | 0.5602 | 84,226 | -0.01(-1.18%) |
Dec 27, 2021 | 0.6200 | 0.6200 | 0.5300 | 0.5669 | 122,329 | -0.03(-5.52%) |
Dec 23, 2021 | 0.6096 | 0.6470 | 0.5899 | 0.6000 | 102,374 | +0.00(+0.33%) |
Dec 22, 2021 | 0.5500 | 0.6200 | 0.5500 | 0.5980 | 112,592 | +0.03(+4.91%) |
Dec 21, 2021 | 0.5600 | 0.5764 | 0.5468 | 0.5700 | 80,838 | +0.04(+6.86%) |
Dec 20, 2021 | 0.5600 | 0.5884 | 0.5162 | 0.5334 | 146,767 | -0.07(-10.89%) |
Dec 17, 2021 | 0.5985 | 0.6300 | 0.5555 | 0.5986 | 196,219 | -0.00(-0.23%) |
Dec 16, 2021 | 0.5800 | 0.6000 | 0.5713 | 0.6000 | 49,765 | +0.02(+3.45%) |
Dec 15, 2021 | 0.6300 | 0.6300 | 0.5650 | 0.5800 | 135,991 | -0.04(-6.03%) |
Dec 14, 2021 | 0.6100 | 0.6300 | 0.6095 | 0.6172 | 60,073 | -0.00(-0.45%) |
Dec 13, 2021 | 0.6300 | 0.6528 | 0.6000 | 0.6200 | 42,024 | -0.02(-2.36%) |
Dec 10, 2021 | 0.6490 | 0.6816 | 0.6300 | 0.6350 | 36,076 | +0.01(+0.99%) |
Dec 09, 2021 | 0.6258 | 0.6500 | 0.6202 | 0.6288 | 149,886 | +0.02(+2.53%) |
Dec 08, 2021 | 0.5884 | 0.6240 | 0.5884 | 0.6133 | 44,093 | +0.02(+2.73%) |
Dec 07, 2021 | 0.5700 | 0.6390 | 0.5700 | 0.5970 | 180,774 | +0.01(+2.19%) |
Dec 06, 2021 | 0.6100 | 0.6120 | 0.5650 | 0.5842 | 162,317 | -0.04(-5.77%) |
Dec 03, 2021 | 0.6400 | 0.6764 | 0.6141 | 0.6200 | 93,267 | -0.02(-3.43%) |
Dec 02, 2021 | 0.6910 | 0.6910 | 0.6300 | 0.6420 | 78,100 | -0.02(-2.87%) |
Dec 01, 2021 | 0.7000 | 0.6999 | 0.6360 | 0.6610 | 141,434 | -0.04(-5.56%) |
Nov 30, 2021 | 0.7100 | 0.7199 | 0.6850 | 0.6999 | 116,559 | -0.00(-0.01%) |
Nov 29, 2021 | 0.7600 | 0.7600 | 0.6800 | 0.7000 | 172,327 | -0.02(-2.80%) |
Nov 26, 2021 | 0.7200 | 0.7500 | 0.7175 | 0.7202 | 28,410 | -0.03(-3.97%) |
Nov 24, 2021 | 0.7210 | 0.7650 | 0.7100 | 0.7500 | 244,716 | -0.01(-1.32%) |
Nov 23, 2021 | 0.7798 | 0.8352 | 0.7500 | 0.7600 | 131,951 | -0.02(-2.54%) |
Nov 22, 2021 | 0.7800 | 0.7937 | 0.7500 | 0.7798 | 103,126 | -0.01(-1.29%) |
Nov 19, 2021 | 0.7660 | 0.8088 | 0.7660 | 0.7900 | 88,797 | +0.02(+3.04%) |
Nov 18, 2021 | 0.8100 | 0.7899 | 0.7667 | 0.7667 | 225,670 | -0.00(-0.14%) |
Nov 17, 2021 | 0.7980 | 0.8040 | 0.7501 | 0.7678 | 96,005 | -0.03(-3.90%) |
Nov 16, 2021 | 0.8300 | 0.8344 | 0.7980 | 0.7990 | 108,195 | -0.01(-1.36%) |
Nov 15, 2021 | 0.8100 | 0.8379 | 0.7981 | 0.8100 | 119,513 | +0.00(+0.00%) |
Nov 12, 2021 | 0.8000 | 0.8199 | 0.8000 | 0.8100 | 39,110 | -0.01(-1.05%) |
Nov 11, 2021 | 0.8100 | 0.8200 | 0.8000 | 0.8186 | 73,383 | +0.01(+1.11%) |
Nov 10, 2021 | 0.8041 | 0.8000 | 0.8096 | 89,221 | +0.00(+0.41%) | |
Nov 09, 2021 | 0.8400 | 0.8400 | 0.7977 | 0.8063 | 62,369 | -0.02(-2.86%) |
Nov 08, 2021 | 0.8400 | 0.8400 | 0.8052 | 0.8300 | 104,831 | +0.01(+1.22%) |
Nov 05, 2021 | 0.8050 | 0.8225 | 0.8050 | 0.8200 | 58,988 | -0.00(-0.27%) |
Nov 04, 2021 | 0.8500 | 0.8500 | 0.8050 | 0.8222 | 122,419 | -0.02(-2.12%) |
Nov 03, 2021 | 0.9000 | 0.9000 | 0.8100 | 0.8400 | 196,022 | +0.02(+2.56%) |
Nov 02, 2021 | 0.8704 | 0.8704 | 0.7938 | 0.8190 | 239,829 | -0.01(-1.21%) |
Nov 01, 2021 | 0.8500 | 0.8101 | 0.8101 | 0.8290 | 98,813 | +0.02(+2.33%) |
Oct 29, 2021 | 0.8403 | 0.8500 | 0.8100 | 0.8101 | 99,595 | -0.03(-3.59%) |
Oct 28, 2021 | 0.8500 | 0.8699 | 0.8101 | 0.8403 | 243,966 | -0.02(-2.38%) |
Oct 27, 2021 | 0.8700 | 0.8800 | 0.8510 | 0.8608 | 33,304 | -0.02(-2.18%) |
Oct 26, 2021 | 0.9000 | 0.8800 | 158,044 | -0.03(-2.76%) | ||
Oct 25, 2021 | 0.9200 | 0.9200 | 0.8978 | 0.9050 | 56,177 | +0.00(+0.21%) |
Oct 22, 2021 | 0.9000 | 0.9150 | 0.9000 | 0.9031 | 57,868 | -0.00(-0.19%) |
Oct 21, 2021 | 0.9198 | 0.9198 | 0.9000 | 0.9048 | 28,543 | -0.01(-1.11%) |
Oct 20, 2021 | 0.9100 | 0.9200 | 0.9025 | 0.9150 | 45,208 | +0.01(+0.55%) |
Oct 19, 2021 | 0.9100 | 0.9257 | 0.9000 | 0.9100 | 34,433 | -0.01(-1.03%) |
Oct 18, 2021 | 0.9300 | 0.9400 | 0.9001 | 0.9195 | 71,042 | -0.00(-0.05%) |
Oct 15, 2021 | 0.9200 | 0.9390 | 0.9100 | 0.9200 | 38,633 | -0.00(-0.22%) |
Oct 14, 2021 | 0.9300 | 0.9338 | 0.9100 | 0.9220 | 29,973 | +0.00(+0.22%) |
Oct 13, 2021 | 0.9100 | 0.9390 | 0.9050 | 0.9200 | 29,843 | +0.01(+1.10%) |
Oct 12, 2021 | 0.9400 | 0.9400 | 0.9049 | 0.9100 | 40,931 | -0.01(-1.09%) |
Oct 11, 2021 | 0.9040 | 0.9480 | 0.9039 | 0.9200 | 59,987 | +0.02(+1.80%) |
Oct 08, 2021 | 0.9250 | 0.9398 | 0.9030 | 0.9037 | 35,501 | -0.02(-1.98%) |
Oct 07, 2021 | 0.9600 | 0.9600 | 0.9100 | 0.9220 | 67,987 | +0.02(+1.88%) |
Oct 06, 2021 | 0.9400 | 0.9400 | 0.9000 | 0.9050 | 41,342 | -0.03(-3.72%) |
Oct 05, 2021 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | 23,777 | +0.02(+1.94%) |
Oct 04, 2021 | 0.9050 | 1.000 | 0.9003 | 0.9221 | 143,823 | +0.00(+0.12%) |