Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.5775 | 0.5830 | 0.5650 | 0.5700 | 586,577 | -0.01(-1.30%) |
Dec 30, 2021 | 0.5671 | 0.5933 | 0.5561 | 0.5775 | 1,645,452 | +0.02(+2.70%) |
Dec 29, 2021 | 0.5500 | 0.5900 | 0.5400 | 0.5623 | 3,160,600 | +0.02(+3.55%) |
Dec 28, 2021 | 0.5400 | 0.5490 | 0.5205 | 0.5430 | 1,466,017 | +0.01(+1.57%) |
Dec 27, 2021 | 0.5400 | 0.5630 | 0.5260 | 0.5346 | 1,159,905 | -0.00(-0.82%) |
Dec 23, 2021 | 0.5298 | 0.5539 | 0.5010 | 0.5390 | 2,820,654 | +0.01(+1.58%) |
Dec 22, 2021 | 0.5000 | 0.5450 | 0.5000 | 0.5306 | 1,727,038 | +0.03(+5.55%) |
Dec 21, 2021 | 0.4820 | 0.5100 | 0.4820 | 0.5027 | 1,875,299 | +0.04(+7.97%) |
Dec 20, 2021 | 0.4600 | 0.4712 | 0.4510 | 0.4656 | 1,475,307 | -0.01(-1.56%) |
Dec 17, 2021 | 0.4577 | 0.4730 | 0.4500 | 0.4730 | 578,724 | +0.01(+1.72%) |
Dec 16, 2021 | 0.4639 | 0.4755 | 0.4539 | 0.4650 | 603,803 | -0.00(-0.64%) |
Dec 15, 2021 | 0.4782 | 0.4900 | 0.4610 | 0.4680 | 683,782 | -0.01(-2.50%) |
Dec 14, 2021 | 0.4820 | 0.4900 | 0.4681 | 0.4800 | 665,506 | +0.00(+0.54%) |
Dec 13, 2021 | 0.4810 | 0.5048 | 0.4750 | 0.4774 | 5,597,919 | +0.00(+0.04%) |
Dec 10, 2021 | 0.4450 | 0.4800 | 0.4428 | 0.4772 | 2,087,745 | +0.04(+8.45%) |
Dec 09, 2021 | 0.4400 | 0.4650 | 0.4301 | 0.4400 | 1,882,952 | -0.01(-2.03%) |
Dec 08, 2021 | 0.4268 | 0.4595 | 0.4200 | 0.4491 | 764,266 | +0.02(+4.44%) |
Dec 07, 2021 | 0.4000 | 0.4339 | 0.4000 | 0.4300 | 1,335,144 | +0.00(+0.84%) |
Dec 06, 2021 | 0.4200 | 0.4304 | 0.3900 | 0.4264 | 2,234,937 | +0.00(+0.33%) |
Dec 03, 2021 | 0.4242 | 0.4400 | 0.4100 | 0.4250 | 1,274,393 | +0.00(+0.35%) |
Dec 02, 2021 | 0.4229 | 0.4414 | 0.4203 | 0.4235 | 1,117,541 | +0.00(+0.14%) |
Dec 01, 2021 | 0.4500 | 0.4551 | 0.4229 | 0.4229 | 779,225 | -0.02(-4.80%) |
Nov 30, 2021 | 0.4590 | 0.4596 | 0.4368 | 0.4442 | 575,713 | -0.02(-4.21%) |
Nov 29, 2021 | 0.4500 | 0.4831 | 0.4500 | 0.4637 | 1,539,199 | +0.01(+1.38%) |
Nov 26, 2021 | 0.4350 | 0.4606 | 0.4150 | 0.4574 | 2,140,713 | +0.01(+2.67%) |
Nov 24, 2021 | 0.4303 | 0.4477 | 0.4301 | 0.4455 | 1,085,273 | +0.02(+3.60%) |
Nov 23, 2021 | 0.4500 | 0.4594 | 0.4100 | 0.4300 | 2,510,432 | -0.03(-6.09%) |
Nov 22, 2021 | 0.4460 | 0.4600 | 0.4403 | 0.4579 | 2,377,031 | +0.01(+2.88%) |
Nov 19, 2021 | 0.4575 | 0.4665 | 0.4415 | 0.4451 | 1,955,141 | -0.01(-3.03%) |
Nov 18, 2021 | 0.4700 | 0.4782 | 0.4590 | 0.4590 | 2,133,102 | -0.02(-4.04%) |
Nov 17, 2021 | 0.4609 | 0.4850 | 0.4590 | 0.4783 | 3,498,769 | +0.02(+3.57%) |
Nov 16, 2021 | 0.4690 | 0.4900 | 0.4601 | 0.4618 | 1,222,764 | -0.01(-2.16%) |
Nov 15, 2021 | 0.4600 | 0.4720 | 0.4612 | 0.4720 | 1,013,279 | +0.00(+0.40%) |
Nov 12, 2021 | 0.4787 | 0.4800 | 0.4620 | 0.4701 | 597,796 | -0.00(-0.97%) |
Nov 11, 2021 | 0.4800 | 0.4803 | 0.4620 | 0.4747 | 1,295,750 | -0.00(-0.19%) |
Nov 10, 2021 | 0.4929 | 0.4756 | 1,499,607 | -0.02(-4.50%) | ||
Nov 09, 2021 | 0.4900 | 0.5000 | 0.4830 | 0.4980 | 1,166,164 | -0.00(-0.40%) |
Nov 08, 2021 | 0.4950 | 0.5170 | 0.4820 | 0.5000 | 2,171,398 | +0.02(+3.54%) |
Nov 05, 2021 | 0.4850 | 0.4868 | 0.4771 | 0.4829 | 945,887 | -0.00(-0.35%) |
Nov 04, 2021 | 0.4900 | 0.4923 | 0.4775 | 0.4846 | 1,483,650 | -0.01(-1.56%) |
Nov 03, 2021 | 0.4800 | 0.4998 | 0.4807 | 0.4923 | 1,821,795 | +0.01(+2.14%) |
Nov 02, 2021 | 0.4820 | 0.4936 | 0.4772 | 0.4820 | 1,164,611 | -0.01(-1.03%) |
Nov 01, 2021 | 0.4770 | 0.4976 | 0.4760 | 0.4870 | 1,843,259 | +0.01(+2.31%) |
Oct 29, 2021 | 0.4821 | 0.4821 | 0.4700 | 0.4760 | 1,194,242 | -0.01(-1.14%) |
Oct 28, 2021 | 0.5000 | 0.4956 | 0.4700 | 0.4815 | 2,245,527 | +0.00(+0.31%) |
Oct 27, 2021 | 0.4888 | 0.5185 | 0.4731 | 0.4800 | 5,899,202 | +0.01(+1.91%) |
Oct 26, 2021 | 0.4755 | 0.4710 | 9,226,880 | -0.02(-3.40%) | ||
Oct 25, 2021 | 0.4855 | 0.5900 | 0.4781 | 0.4876 | 36,061,400 | +0.02(+4.64%) |
Oct 22, 2021 | 0.4653 | 0.4819 | 0.4570 | 0.4660 | 2,032,272 | -0.00(-0.43%) |
Oct 21, 2021 | 0.4600 | 0.4728 | 0.4600 | 0.4680 | 665,521 | +0.01(+1.19%) |
Oct 20, 2021 | 0.4600 | 0.4714 | 0.4575 | 0.4625 | 1,011,271 | -0.01(-1.64%) |
Oct 19, 2021 | 0.4750 | 0.4775 | 0.4650 | 0.4702 | 711,192 | -0.01(-1.28%) |
Oct 18, 2021 | 0.4780 | 0.4850 | 0.4740 | 0.4763 | 820,195 | -0.01(-1.16%) |
Oct 15, 2021 | 0.4900 | 0.4900 | 0.4741 | 0.4819 | 707,988 | -0.00(-0.50%) |
Oct 14, 2021 | 0.4730 | 0.4899 | 0.4730 | 0.4843 | 1,007,569 | +0.01(+2.80%) |
Oct 13, 2021 | 0.4602 | 0.4800 | 0.4602 | 0.4711 | 838,812 | +0.00(+0.96%) |
Oct 12, 2021 | 0.4595 | 0.4730 | 0.4560 | 0.4666 | 747,034 | +0.01(+1.55%) |
Oct 11, 2021 | 0.4575 | 0.4651 | 0.4575 | 0.4595 | 442,275 | -0.00(-0.39%) |
Oct 08, 2021 | 0.4601 | 0.4621 | 0.4550 | 0.4613 | 733,428 | -0.00(-0.19%) |
Oct 07, 2021 | 0.4535 | 0.4730 | 0.4535 | 0.4622 | 925,018 | +0.01(+1.85%) |
Oct 06, 2021 | 0.4600 | 0.4634 | 0.4530 | 0.4538 | 834,774 | -0.01(-2.37%) |
Oct 05, 2021 | 0.4565 | 0.4655 | 0.4565 | 0.4648 | 1,012,531 | +0.01(+1.64%) |
Oct 04, 2021 | 0.4600 | 0.4645 | 0.4550 | 0.4573 | 876,876 | -0.01(-1.12%) |