Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.6300 | 0.7094 | 0.5900 | 0.6143 | 2,063,555 | -0.09(-12.24%) |
Dec 30, 2021 | 0.6072 | 0.7639 | 0.5900 | 0.7000 | 23,331,828 | +0.17(+32.08%) |
Dec 29, 2021 | 0.5113 | 0.7091 | 0.4980 | 0.5300 | 9,680,231 | +0.03(+6.47%) |
Dec 28, 2021 | 0.5350 | 0.5350 | 0.4850 | 0.4978 | 348,443 | -0.03(-5.09%) |
Dec 27, 2021 | 0.5400 | 0.5400 | 0.5100 | 0.5245 | 358,547 | -0.02(-2.87%) |
Dec 23, 2021 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 598,747 | +0.00(+0.00%) |
Dec 22, 2021 | 0.5292 | 0.5600 | 0.5200 | 0.5400 | 673,673 | +0.01(+2.04%) |
Dec 21, 2021 | 0.5200 | 0.5500 | 0.5000 | 0.5292 | 1,324,743 | +0.03(+5.54%) |
Dec 20, 2021 | 0.5999 | 0.6388 | 0.4769 | 0.5014 | 9,407,323 | +0.00(+0.28%) |
Dec 17, 2021 | 0.5100 | 0.6800 | 0.4700 | 0.5000 | 3,736,035 | -0.04(-7.41%) |
Dec 16, 2021 | 0.5500 | 0.5600 | 0.4818 | 0.5400 | 1,400,247 | +0.06(+11.78%) |
Dec 15, 2021 | 0.5200 | 0.5220 | 0.4400 | 0.4831 | 756,830 | -0.06(-10.37%) |
Dec 14, 2021 | 0.5624 | 0.5624 | 0.5200 | 0.5390 | 510,228 | -0.04(-7.04%) |
Dec 13, 2021 | 0.6178 | 0.6400 | 0.5550 | 0.5798 | 494,021 | -0.04(-6.42%) |
Dec 10, 2021 | 0.6300 | 0.6500 | 0.5997 | 0.6196 | 970,260 | +0.01(+1.56%) |
Dec 09, 2021 | 0.6700 | 0.6700 | 0.6010 | 0.6101 | 969,808 | -0.04(-6.14%) |
Dec 08, 2021 | 0.6600 | 0.7000 | 0.5621 | 0.6500 | 7,870,168 | +0.11(+19.90%) |
Dec 07, 2021 | 0.6300 | 0.6300 | 0.5200 | 0.5421 | 1,241,455 | -0.06(-9.44%) |
Dec 06, 2021 | 0.5492 | 0.6200 | 0.5492 | 0.5986 | 1,088,282 | +0.01(+2.34%) |
Dec 03, 2021 | 0.6349 | 0.6590 | 0.5200 | 0.5849 | 2,700,997 | -0.08(-11.38%) |
Dec 02, 2021 | 0.7300 | 0.9800 | 0.6403 | 0.6600 | 10,523,996 | -0.01(-1.68%) |
Dec 01, 2021 | 0.7500 | 0.7900 | 0.6500 | 0.6713 | 331,340 | -0.08(-10.21%) |
Nov 30, 2021 | 0.8200 | 0.8200 | 0.6880 | 0.7476 | 251,298 | -0.04(-5.37%) |
Nov 29, 2021 | 0.8300 | 0.8800 | 0.7500 | 0.7900 | 216,396 | -0.04(-4.82%) |
Nov 26, 2021 | 0.8400 | 0.8580 | 0.8280 | 0.8300 | 67,180 | +0.00(+0.00%) |
Nov 24, 2021 | 0.8300 | 0.8400 | 0.8000 | 0.8300 | 142,002 | +0.01(+0.62%) |
Nov 23, 2021 | 0.8140 | 0.8500 | 0.8102 | 0.8249 | 104,160 | +0.01(+1.34%) |
Nov 22, 2021 | 0.8920 | 0.9000 | 0.8007 | 0.8140 | 218,188 | -0.07(-7.50%) |
Nov 19, 2021 | 0.9400 | 0.9400 | 0.8800 | 0.8800 | 111,143 | -0.06(-5.98%) |
Nov 18, 2021 | 0.9200 | 0.9360 | 0.9141 | 0.9360 | 168,627 | -0.01(-1.47%) |
Nov 17, 2021 | 1.020 | 1.020 | 0.9125 | 0.9500 | 207,617 | -0.04(-4.04%) |
Nov 16, 2021 | 1.030 | 1.060 | 0.9800 | 0.9900 | 308,299 | -0.06(-5.71%) |
Nov 15, 2021 | 1.060 | 1.090 | 0.9962 | 1.050 | 468,497 | +0.00(+0.00%) |
Nov 12, 2021 | 1.020 | 1.070 | 1.020 | 1.050 | 219,292 | +0.02(+1.94%) |
Nov 11, 2021 | 1.070 | 1.070 | 1.000 | 1.030 | 298,390 | -0.02(-1.88%) |
Nov 10, 2021 | 1.080 | 1.050 | 279,790 | -0.02(-1.90%) | ||
Nov 09, 2021 | 1.100 | 1.103 | 1.050 | 1.070 | 358,119 | -0.03(-2.73%) |
Nov 08, 2021 | 1.110 | 1.120 | 1.070 | 1.100 | 282,992 | +0.01(+0.92%) |
Nov 05, 2021 | 1.130 | 1.130 | 1.070 | 1.090 | 245,633 | -0.04(-3.54%) |
Nov 04, 2021 | 1.130 | 1.130 | 1.084 | 1.130 | 125,646 | +0.01(+0.89%) |
Nov 03, 2021 | 1.120 | 1.180 | 1.050 | 1.120 | 356,649 | -0.02(-1.75%) |
Nov 02, 2021 | 1.150 | 1.150 | 1.080 | 1.140 | 213,216 | -0.01(-0.87%) |
Nov 01, 2021 | 1.120 | 1.180 | 1.110 | 1.150 | 234,554 | +0.04(+3.60%) |
Oct 29, 2021 | 1.100 | 1.130 | 1.080 | 1.110 | 264,899 | +0.00(+0.00%) |
Oct 28, 2021 | 1.100 | 1.150 | 1.070 | 1.110 | 808,591 | -0.11(-9.02%) |
Oct 27, 2021 | 1.070 | 1.430 | 1.070 | 1.220 | 6,048,468 | +0.17(+15.64%) |
Oct 26, 2021 | 1.100 | 1.040 | 1.055 | 299,098 | -0.02(-1.40%) | |
Oct 25, 2021 | 1.100 | 1.141 | 1.060 | 1.070 | 383,455 | -0.12(-10.08%) |
Oct 22, 2021 | 1.220 | 1.260 | 1.150 | 1.190 | 256,130 | +0.01(+0.85%) |
Oct 21, 2021 | 1.130 | 1.180 | 1.110 | 1.180 | 132,863 | +0.05(+4.22%) |
Oct 20, 2021 | 1.070 | 1.150 | 1.060 | 1.132 | 138,803 | +0.06(+5.81%) |
Oct 19, 2021 | 1.090 | 1.100 | 1.040 | 1.070 | 278,916 | -0.01(-0.93%) |
Oct 18, 2021 | 1.160 | 1.180 | 1.040 | 1.080 | 203,962 | -0.14(-11.48%) |
Oct 15, 2021 | 1.140 | 1.220 | 1.130 | 1.220 | 74,982 | +0.09(+7.96%) |
Oct 14, 2021 | 1.170 | 1.170 | 1.110 | 1.130 | 183,436 | -0.03(-2.59%) |
Oct 13, 2021 | 1.170 | 1.190 | 1.143 | 1.160 | 145,056 | -0.02(-1.69%) |
Oct 12, 2021 | 1.260 | 1.260 | 1.170 | 1.180 | 94,420 | -0.04(-3.28%) |
Oct 11, 2021 | 1.130 | 1.250 | 1.120 | 1.220 | 177,945 | +0.09(+7.96%) |
Oct 08, 2021 | 1.150 | 1.180 | 1.100 | 1.130 | 169,946 | -0.01(-0.88%) |
Oct 07, 2021 | 1.180 | 1.198 | 1.120 | 1.140 | 193,470 | -0.03(-2.56%) |
Oct 06, 2021 | 1.200 | 1.200 | 1.140 | 1.170 | 124,780 | -0.04(-3.31%) |
Oct 05, 2021 | 1.250 | 1.258 | 1.200 | 1.210 | 94,009 | -0.04(-3.20%) |
Oct 04, 2021 | 1.270 | 1.270 | 1.200 | 1.250 | 91,118 | -0.01(-0.79%) |