Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.4965 | 0.5042 | 0.4926 | 0.4965 | 282,735 | +0.00(+0.00%) |
Dec 30, 2021 | 0.4965 | 0.5119 | 0.4965 | 0.4965 | 113,986 | +0.00(+0.00%) |
Dec 29, 2021 | 0.5196 | 0.5234 | 0.4926 | 0.4965 | 424,155 | -0.02(-3.01%) |
Dec 28, 2021 | 0.5157 | 0.5196 | 0.4965 | 0.5119 | 324,379 | +0.01(+2.31%) |
Dec 27, 2021 | 0.5157 | 0.5196 | 0.4965 | 0.5003 | 187,646 | -0.01(-2.26%) |
Dec 23, 2021 | 0.5157 | 0.5157 | 0.5003 | 0.5119 | 235,567 | +0.01(+1.53%) |
Dec 22, 2021 | 0.5119 | 0.5119 | 0.5003 | 0.5042 | 251,508 | +0.00(+0.00%) |
Dec 21, 2021 | 0.5119 | 0.5119 | 0.4926 | 0.5042 | 392,037 | +0.00(+0.77%) |
Dec 20, 2021 | 0.4888 | 0.5119 | 0.4849 | 0.5003 | 361,639 | +0.02(+3.17%) |
Dec 17, 2021 | 0.5080 | 0.5196 | 0.4849 | 0.4849 | 464,619 | -0.02(-4.55%) |
Dec 16, 2021 | 0.5080 | 0.5350 | 0.5064 | 0.5080 | 226,239 | -0.00(-0.75%) |
Dec 15, 2021 | 0.5311 | 0.5311 | 0.4888 | 0.5119 | 483,503 | -0.01(-1.48%) |
Dec 14, 2021 | 0.5080 | 0.5273 | 0.5080 | 0.5196 | 182,460 | +0.00(+0.00%) |
Dec 13, 2021 | 0.5504 | 0.5537 | 0.5080 | 0.5196 | 390,964 | -0.02(-3.57%) |
Dec 10, 2021 | 0.5350 | 0.5465 | 0.5234 | 0.5388 | 270,588 | +0.00(+0.00%) |
Dec 09, 2021 | 0.5427 | 0.5580 | 0.5330 | 0.5388 | 976,109 | +0.00(+0.72%) |
Dec 08, 2021 | 0.5273 | 0.5388 | 0.5157 | 0.5350 | 454,451 | +0.00(+0.00%) |
Dec 07, 2021 | 0.5196 | 0.5350 | 0.5042 | 0.5350 | 596,856 | +0.02(+4.51%) |
Dec 06, 2021 | 0.5003 | 0.5119 | 0.4849 | 0.5119 | 498,259 | +0.00(+0.76%) |
Dec 03, 2021 | 0.5196 | 0.5196 | 0.4851 | 0.5080 | 267,478 | -0.00(-0.75%) |
Dec 02, 2021 | 0.5119 | 0.5161 | 0.5042 | 0.5119 | 228,097 | -0.00(-0.75%) |
Dec 01, 2021 | 0.5504 | 0.5504 | 0.5119 | 0.5157 | 601,333 | -0.02(-3.60%) |
Nov 30, 2021 | 0.5388 | 0.5580 | 0.5119 | 0.5350 | 424,550 | -0.01(-1.42%) |
Nov 29, 2021 | 0.5542 | 0.5580 | 0.5273 | 0.5427 | 289,686 | +0.00(+0.00%) |
Nov 26, 2021 | 0.5388 | 0.5561 | 0.5350 | 0.5427 | 207,859 | -0.02(-3.42%) |
Nov 24, 2021 | 0.5350 | 0.5657 | 0.5273 | 0.5619 | 725,411 | +0.03(+5.04%) |
Nov 23, 2021 | 0.5234 | 0.5388 | 0.5119 | 0.5350 | 679,517 | +0.02(+2.96%) |
Nov 22, 2021 | 0.5350 | 0.5350 | 0.5119 | 0.5196 | 320,523 | +0.00(+0.00%) |
Nov 19, 2021 | 0.5157 | 0.5427 | 0.5042 | 0.5196 | 1,079,510 | +0.00(+0.00%) |
Nov 18, 2021 | 0.5311 | 0.5234 | 0.5157 | 0.5196 | 857,799 | -0.01(-1.46%) |
Nov 17, 2021 | 0.5234 | 0.5427 | 0.5080 | 0.5273 | 870,676 | +0.00(+0.74%) |
Nov 16, 2021 | 0.5350 | 0.5427 | 0.5003 | 0.5234 | 970,229 | -0.01(-2.16%) |
Nov 15, 2021 | 0.5196 | 0.5427 | 0.4830 | 0.5350 | 2,363,050 | +0.03(+5.30%) |
Nov 12, 2021 | 0.5388 | 0.5388 | 0.5003 | 0.5080 | 813,770 | -0.02(-4.35%) |
Nov 11, 2021 | 0.5388 | 0.5542 | 0.5234 | 0.5311 | 547,186 | -0.01(-2.13%) |
Nov 10, 2021 | 0.5734 | 0.5427 | 754,138 | -0.03(-6.00%) | ||
Nov 09, 2021 | 0.5850 | 0.6003 | 0.5696 | 0.5773 | 369,052 | -0.01(-1.32%) |
Nov 08, 2021 | 0.5811 | 0.5965 | 0.5734 | 0.5850 | 636,460 | +0.01(+1.33%) |
Nov 05, 2021 | 0.6042 | 0.6081 | 0.5773 | 0.5773 | 731,696 | -0.03(-5.06%) |
Nov 04, 2021 | 0.6158 | 0.6389 | 0.5811 | 0.6081 | 4,298,502 | +0.02(+3.95%) |
Nov 03, 2021 | 0.6004 | 0.6004 | 0.5657 | 0.5850 | 763,175 | -0.01(-1.94%) |
Nov 02, 2021 | 0.6119 | 0.6158 | 0.5850 | 0.5965 | 383,532 | -0.01(-1.27%) |
Nov 01, 2021 | 0.6042 | 0.6119 | 0.5965 | 0.6042 | 363,621 | -0.00(-0.63%) |
Oct 29, 2021 | 0.6158 | 0.6196 | 0.5965 | 0.6081 | 346,987 | -0.01(-1.25%) |
Oct 28, 2021 | 0.6004 | 0.6350 | 0.5773 | 0.6158 | 1,251,748 | +0.04(+6.67%) |
Oct 27, 2021 | 0.6081 | 0.6158 | 0.5696 | 0.5773 | 1,098,020 | -0.02(-3.85%) |
Oct 26, 2021 | 0.6928 | 0.6004 | 0.6004 | 1,135,689 | -0.10(-14.29%) | |
Oct 25, 2021 | 0.6928 | 0.7120 | 0.6774 | 0.7004 | 467,108 | +0.02(+3.41%) |
Oct 22, 2021 | 0.8121 | 0.8929 | 0.6427 | 0.6774 | 5,182,986 | -0.13(-15.79%) |
Oct 21, 2021 | 0.8082 | 0.8275 | 0.7967 | 0.8044 | 141,414 | -0.01(-0.95%) |
Oct 20, 2021 | 0.8275 | 0.8275 | 0.7928 | 0.8121 | 103,377 | -0.02(-1.86%) |
Oct 19, 2021 | 0.8275 | 0.8390 | 0.7928 | 0.8275 | 104,073 | +0.00(+0.47%) |
Oct 18, 2021 | 0.8121 | 0.8313 | 0.7994 | 0.8236 | 45,112 | +0.03(+3.38%) |
Oct 15, 2021 | 0.8390 | 0.8473 | 0.7967 | 0.7967 | 258,768 | -0.05(-5.48%) |
Oct 14, 2021 | 0.8467 | 0.8505 | 0.8313 | 0.8428 | 45,486 | +0.01(+0.92%) |
Oct 13, 2021 | 0.8428 | 0.8544 | 0.8275 | 0.8351 | 33,450 | -0.01(-0.91%) |
Oct 12, 2021 | 0.8159 | 0.8436 | 0.8159 | 0.8428 | 68,941 | +0.02(+1.86%) |
Oct 11, 2021 | 0.8467 | 0.8621 | 0.8255 | 0.8275 | 202,309 | -0.02(-1.83%) |
Oct 08, 2021 | 0.8890 | 0.8890 | 0.8313 | 0.8428 | 168,686 | -0.03(-3.95%) |
Oct 07, 2021 | 0.8852 | 0.8967 | 0.8736 | 0.8775 | 53,359 | -0.01(-0.87%) |
Oct 06, 2021 | 0.8852 | 0.9006 | 0.8775 | 0.8852 | 30,015 | -0.01(-0.86%) |
Oct 05, 2021 | 0.8890 | 0.9006 | 0.8890 | 0.8929 | 80,044 | +0.00(+0.43%) |
Oct 04, 2021 | 0.8929 | 0.9082 | 0.8890 | 0.8890 | 42,558 | -0.01(-1.28%) |