Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 0.4074 | 0.4074 | 0.3750 | 0.3836 | 771,264 | -0.01(-1.89%) |
Nov 29, 2021 | 0.3900 | 0.4148 | 0.3820 | 0.3910 | 845,970 | -0.01(-2.25%) |
Nov 26, 2021 | 0.3900 | 0.4078 | 0.3700 | 0.4000 | 1,298,481 | +0.00(+0.48%) |
Nov 24, 2021 | 0.3910 | 0.4100 | 0.3830 | 0.3981 | 1,054,215 | -0.00(-0.45%) |
Nov 23, 2021 | 0.4177 | 0.4200 | 0.3850 | 0.3999 | 1,389,556 | -0.02(-4.05%) |
Nov 22, 2021 | 0.4200 | 0.4224 | 0.3810 | 0.4168 | 2,474,085 | -0.00(-0.95%) |
Nov 19, 2021 | 0.4198 | 0.4500 | 0.4124 | 0.4208 | 797,593 | +0.01(+1.52%) |
Nov 18, 2021 | 0.4500 | 0.4179 | 0.4127 | 0.4145 | 1,911,848 | -0.02(-4.93%) |
Nov 17, 2021 | 0.4600 | 0.4630 | 0.4318 | 0.4360 | 1,776,663 | -0.02(-4.95%) |
Nov 16, 2021 | 0.4600 | 0.4750 | 0.4541 | 0.4587 | 2,234,699 | -0.04(-7.84%) |
Nov 15, 2021 | 0.5072 | 0.5072 | 0.4852 | 0.4977 | 2,372,315 | +0.00(+0.67%) |
Nov 12, 2021 | 0.4749 | 0.4950 | 0.4702 | 0.4944 | 1,552,040 | +0.02(+4.75%) |
Nov 11, 2021 | 0.4633 | 0.4800 | 0.4633 | 0.4720 | 840,282 | +0.00(+0.36%) |
Nov 10, 2021 | 0.4800 | 0.4703 | 2,002,584 | -0.02(-4.78%) | ||
Nov 09, 2021 | 0.5041 | 0.5086 | 0.4804 | 0.4939 | 2,174,369 | -0.02(-3.16%) |
Nov 08, 2021 | 0.5200 | 0.5300 | 0.4930 | 0.5100 | 4,219,034 | -0.01(-1.54%) |
Nov 05, 2021 | 0.5215 | 0.5250 | 0.5013 | 0.5180 | 1,670,921 | +0.00(+0.00%) |
Nov 04, 2021 | 0.5095 | 0.5532 | 0.5000 | 0.5180 | 4,217,690 | +0.01(+2.39%) |
Nov 03, 2021 | 0.5035 | 0.5199 | 0.4915 | 0.5059 | 1,469,379 | +0.00(+0.68%) |
Nov 02, 2021 | 0.5188 | 0.5188 | 0.4970 | 0.5025 | 1,416,324 | -0.01(-1.43%) |
Nov 01, 2021 | 0.5139 | 0.5156 | 0.4950 | 0.5098 | 2,230,301 | +0.01(+2.08%) |
Oct 29, 2021 | 0.5100 | 0.5279 | 0.4950 | 0.4994 | 2,137,621 | -0.03(-5.42%) |
Oct 28, 2021 | 0.5080 | 0.5299 | 0.5031 | 0.5280 | 1,826,958 | +0.00(+0.06%) |
Oct 27, 2021 | 0.5500 | 0.5584 | 0.5180 | 0.5277 | 5,540,052 | -0.01(-2.26%) |
Oct 26, 2021 | 0.5100 | 0.5399 | 7,123,621 | +0.01(+2.45%) | ||
Oct 25, 2021 | 0.4720 | 0.5300 | 0.4650 | 0.5270 | 15,660,013 | +0.06(+13.11%) |
Oct 22, 2021 | 0.4709 | 0.4810 | 0.4550 | 0.4659 | 4,321,774 | -0.01(-2.88%) |
Oct 21, 2021 | 0.4750 | 0.4848 | 0.4705 | 0.4797 | 1,668,331 | -0.00(-0.83%) |
Oct 20, 2021 | 0.4750 | 0.4900 | 0.4603 | 0.4837 | 2,910,828 | +0.01(+3.02%) |
Oct 19, 2021 | 0.4651 | 0.4750 | 0.4540 | 0.4695 | 3,377,802 | -0.00(-0.11%) |
Oct 18, 2021 | 0.4807 | 0.4600 | 0.4610 | 0.4700 | 3,038,062 | +0.01(+2.17%) |
Oct 15, 2021 | 0.4900 | 0.5388 | 0.4554 | 0.4600 | 18,514,568 | -0.04(-7.28%) |
Oct 14, 2021 | 0.5146 | 0.5146 | 0.4856 | 0.4961 | 2,335,497 | -0.00(-0.18%) |
Oct 13, 2021 | 0.4900 | 0.5000 | 0.4850 | 0.4970 | 2,697,859 | +0.02(+3.13%) |
Oct 12, 2021 | 0.4851 | 0.4930 | 0.4700 | 0.4819 | 2,973,519 | -0.02(-3.27%) |
Oct 11, 2021 | 0.4967 | 0.5040 | 0.4750 | 0.4982 | 4,247,385 | -0.01(-1.74%) |
Oct 08, 2021 | 0.5202 | 0.5300 | 0.5005 | 0.5070 | 4,383,585 | -0.04(-7.14%) |
Oct 07, 2021 | 0.6040 | 0.6379 | 0.5242 | 0.5460 | 20,583,294 | +0.06(+12.11%) |
Oct 06, 2021 | 0.5300 | 0.5290 | 0.4712 | 0.4870 | 4,428,043 | -0.03(-5.98%) |
Oct 05, 2021 | 0.5600 | 0.5648 | 0.5120 | 0.5180 | 2,120,103 | -0.04(-7.25%) |
Oct 04, 2021 | 0.5557 | 0.5630 | 0.5200 | 0.5585 | 4,751,739 | -0.04(-6.92%) |
Oct 01, 2021 | 0.6075 | 0.6348 | 0.5715 | 0.6000 | 4,077,488 | -0.02(-3.98%) |
Sep 30, 2021 | 0.5500 | 0.6600 | 0.5500 | 0.6249 | 10,320,398 | +0.07(+13.12%) |
Sep 29, 2021 | 0.5720 | 0.5757 | 0.5410 | 0.5524 | 1,511,771 | -0.02(-4.05%) |
Sep 28, 2021 | 0.5816 | 0.5943 | 0.5603 | 0.5757 | 1,646,542 | -0.02(-2.92%) |
Sep 27, 2021 | 0.6000 | 0.6289 | 0.5810 | 0.5930 | 3,697,112 | +0.01(+1.38%) |
Sep 24, 2021 | 0.5420 | 0.6200 | 0.5420 | 0.5849 | 4,990,431 | +0.03(+4.71%) |
Sep 23, 2021 | 0.5400 | 0.5800 | 0.5394 | 0.5586 | 1,788,592 | +0.02(+4.00%) |
Sep 22, 2021 | 0.5316 | 0.5580 | 0.5300 | 0.5371 | 1,415,229 | -0.01(-2.36%) |
Sep 21, 2021 | 0.5500 | 0.5799 | 0.5401 | 0.5501 | 1,830,183 | +0.01(+1.83%) |
Sep 20, 2021 | 0.5800 | 0.5859 | 0.5300 | 0.5402 | 2,702,646 | -0.06(-9.36%) |
Sep 17, 2021 | 0.5800 | 0.6170 | 0.5800 | 0.5960 | 2,536,417 | -0.01(-2.02%) |
Sep 16, 2021 | 0.5890 | 0.6480 | 0.5624 | 0.6083 | 3,862,861 | -0.01(-1.95%) |
Sep 15, 2021 | 0.6700 | 0.7049 | 0.6000 | 0.6204 | 11,740,078 | -0.12(-15.74%) |
Sep 14, 2021 | 0.6020 | 0.9498 | 0.5850 | 0.7363 | 78,655,848 | +0.16(+26.73%) |
Sep 13, 2021 | 0.6800 | 0.7200 | 0.5750 | 0.5810 | 16,238,718 | -0.02(-3.17%) |
Sep 10, 2021 | 0.5100 | 0.6199 | 0.5100 | 0.6000 | 10,385,997 | +0.08(+15.79%) |
Sep 09, 2021 | 0.5200 | 0.5160 | 0.5002 | 0.5182 | 241,336 | +0.00(+0.43%) |
Sep 08, 2021 | 0.5300 | 0.5499 | 0.5010 | 0.5160 | 523,287 | -0.01(-2.62%) |
Sep 07, 2021 | 0.5300 | 0.5500 | 0.5260 | 0.5299 | 405,558 | -0.01(-1.76%) |
Sep 03, 2021 | 0.5528 | 0.5590 | 0.5380 | 0.5394 | 451,522 | -0.01(-2.42%) |
Sep 02, 2021 | 0.5600 | 0.5600 | 0.5406 | 0.5528 | 588,987 | -0.00(-0.41%) |