Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 0.3800 | 0.4123 | 0.3650 | 0.3998 | 156,258 | +0.02(+5.49%) |
Jan 27, 2022 | 0.4278 | 0.4398 | 0.3751 | 0.3790 | 152,977 | -0.03(-6.99%) |
Jan 26, 2022 | 0.4500 | 0.4500 | 0.4075 | 0.4075 | 116,010 | -0.04(-9.14%) |
Jan 25, 2022 | 0.4900 | 0.4900 | 0.4420 | 0.4485 | 79,178 | +0.00(+0.02%) |
Jan 24, 2022 | 0.4500 | 0.4518 | 0.4120 | 0.4484 | 189,308 | -0.01(-1.43%) |
Jan 21, 2022 | 0.4590 | 0.4598 | 0.4500 | 0.4549 | 80,793 | -0.00(-1.02%) |
Jan 20, 2022 | 0.4700 | 0.4701 | 0.4500 | 0.4596 | 95,985 | -0.01(-2.36%) |
Jan 19, 2022 | 0.4700 | 0.4851 | 0.4601 | 0.4707 | 205,736 | +0.01(+2.62%) |
Jan 18, 2022 | 0.4600 | 0.4900 | 0.4533 | 0.4587 | 136,012 | +0.01(+1.93%) |
Jan 14, 2022 | 0.4500 | 0 | +0.01(+1.99%) | |||
Jan 13, 2022 | 0.5000 | 0.5000 | 0.4508 | 0.4412 | 282,609 | -0.05(-10.23%) |
Jan 12, 2022 | 0.5000 | 0.5089 | 0.4820 | 0.4915 | 157,853 | +0.00(+0.72%) |
Jan 11, 2022 | 0.4986 | 0.5000 | 0.4800 | 0.4880 | 294,038 | -0.01(-2.13%) |
Jan 10, 2022 | 0.5228 | 0.5400 | 0.4901 | 0.4986 | 158,958 | -0.04(-7.32%) |
Jan 07, 2022 | 0.5555 | 0.5800 | 0.5351 | 0.5380 | 78,903 | +0.00(+0.37%) |
Jan 06, 2022 | 0.5200 | 0.5680 | 0.5202 | 0.5360 | 149,611 | -0.03(-5.63%) |
Jan 05, 2022 | 0.6200 | 0.6200 | 0.5501 | 0.5680 | 232,729 | -0.04(-6.78%) |
Jan 04, 2022 | 0.6200 | 0.6300 | 0.6050 | 0.6093 | 87,985 | -0.01(-1.73%) |
Jan 03, 2022 | 0.6500 | 0.6501 | 0.6100 | 0.6200 | 180,848 | +0.01(+1.03%) |
Dec 31, 2021 | 0.6380 | 0.6380 | 0.6001 | 0.6137 | 370,925 | -0.01(-1.81%) |
Dec 30, 2021 | 0.6500 | 0.6629 | 0.6123 | 0.6250 | 308,651 | -0.03(-3.85%) |
Dec 29, 2021 | 0.6316 | 0.6600 | 0.6275 | 0.6500 | 336,713 | +0.02(+2.91%) |
Dec 28, 2021 | 0.6779 | 0.6850 | 0.6207 | 0.6316 | 370,627 | -0.04(-5.45%) |
Dec 27, 2021 | 0.6800 | 0.6800 | 0.6606 | 0.6680 | 179,814 | -0.01(-1.14%) |
Dec 23, 2021 | 0.7000 | 0.7300 | 0.6664 | 0.6757 | 356,599 | -0.04(-5.68%) |
Dec 22, 2021 | 0.7312 | 0.7389 | 0.7142 | 0.7164 | 191,996 | -0.01(-1.86%) |
Dec 21, 2021 | 0.6862 | 0.7349 | 0.6862 | 0.7300 | 465,427 | +0.02(+3.47%) |
Dec 20, 2021 | 0.6800 | 0.7100 | 0.6800 | 0.7055 | 355,202 | +0.02(+2.22%) |
Dec 17, 2021 | 0.6906 | 0.7300 | 0.6698 | 0.6902 | 350,184 | +0.00(+0.22%) |
Dec 16, 2021 | 0.6639 | 0.7410 | 0.6600 | 0.6887 | 637,697 | +0.04(+5.95%) |
Dec 15, 2021 | 0.6510 | 0.6800 | 0.6207 | 0.6500 | 255,814 | -0.00(-0.28%) |
Dec 14, 2021 | 0.6640 | 0.6720 | 0.6400 | 0.6518 | 228,035 | -0.01(-1.82%) |
Dec 13, 2021 | 0.6716 | 0.6950 | 0.6340 | 0.6639 | 232,494 | -0.01(-2.07%) |
Dec 10, 2021 | 0.7042 | 0.7290 | 0.6587 | 0.6779 | 219,549 | -0.00(-0.31%) |
Dec 09, 2021 | 0.7100 | 0.7400 | 0.6600 | 0.6800 | 210,801 | -0.03(-4.43%) |
Dec 08, 2021 | 0.7300 | 0.7663 | 0.6990 | 0.7115 | 267,270 | -0.02(-2.52%) |
Dec 07, 2021 | 0.7800 | 0.7960 | 0.7253 | 0.7299 | 251,637 | -0.02(-3.16%) |
Dec 06, 2021 | 0.7960 | 0.7960 | 0.7200 | 0.7537 | 153,577 | -0.04(-4.59%) |
Dec 03, 2021 | 0.7695 | 0.8098 | 0.7034 | 0.7900 | 453,642 | +0.04(+5.33%) |
Dec 02, 2021 | 0.7000 | 0.7740 | 0.6700 | 0.7500 | 260,232 | +0.02(+3.01%) |
Dec 01, 2021 | 0.7300 | 0.7550 | 0.7100 | 0.7281 | 222,960 | -0.02(-2.97%) |
Nov 30, 2021 | 0.6900 | 0.8000 | 0.6855 | 0.7504 | 338,488 | +0.06(+8.75%) |
Nov 29, 2021 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 303,571 | +0.01(+1.17%) |
Nov 26, 2021 | 0.7300 | 0.7300 | 0.6800 | 0.6820 | 298,019 | -0.06(-7.84%) |
Nov 24, 2021 | 0.6923 | 0.7473 | 0.6800 | 0.7400 | 232,976 | +0.03(+4.21%) |
Nov 23, 2021 | 0.7120 | 0.7388 | 0.7101 | 0.7101 | 278,252 | -0.02(-2.46%) |
Nov 22, 2021 | 0.8000 | 0.8100 | 0.7003 | 0.7280 | 409,124 | -0.07(-9.00%) |
Nov 19, 2021 | 0.7939 | 0.8300 | 0.7775 | 0.8000 | 329,525 | +0.02(+2.56%) |
Nov 18, 2021 | 0.8000 | 0.7950 | 0.7762 | 0.7800 | 306,530 | -0.02(-2.50%) |
Nov 17, 2021 | 0.8000 | 0.8195 | 0.7500 | 0.8000 | 766,885 | +0.00(+0.00%) |
Nov 16, 2021 | 0.9600 | 0.9600 | 0.7485 | 0.8000 | 1,097,725 | -0.16(-16.93%) |
Nov 15, 2021 | 1.090 | 1.090 | 0.9510 | 0.9630 | 1,142,906 | -0.09(-8.29%) |
Nov 12, 2021 | 1.100 | 1.110 | 1.010 | 1.050 | 612,941 | -0.02(-1.87%) |
Nov 11, 2021 | 1.090 | 1.100 | 1.020 | 1.070 | 1,018,709 | +0.03(+2.88%) |
Nov 10, 2021 | 1.440 | 1.040 | 3,351,904 | -0.64(-38.10%) | ||
Nov 09, 2021 | 1.660 | 1.710 | 1.640 | 1.680 | 156,303 | +0.03(+1.82%) |
Nov 08, 2021 | 1.660 | 1.670 | 1.601 | 1.650 | 102,436 | +0.02(+1.23%) |
Nov 05, 2021 | 1.690 | 1.690 | 1.610 | 1.630 | 129,376 | +0.01(+0.62%) |
Nov 04, 2021 | 1.680 | 1.680 | 1.610 | 1.620 | 131,826 | -0.05(-2.99%) |
Nov 03, 2021 | 1.680 | 1.705 | 1.610 | 1.670 | 103,020 | -0.02(-1.18%) |
Nov 02, 2021 | 1.710 | 1.710 | 1.660 | 1.690 | 126,266 | -0.02(-1.17%) |