Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 199,397 | +0.03(+11.11%) |
Jan 28, 2022 | 0.3160 | 0.3640 | 0.2916 | 0.3150 | 650,918 | -0.00(-0.32%) |
Jan 27, 2022 | 0.3342 | 0.3342 | 0.3160 | 0.3160 | 129,006 | -0.00(-1.25%) |
Jan 26, 2022 | 0.3400 | 0.3400 | 0.3172 | 0.3200 | 320,734 | -0.01(-1.75%) |
Jan 25, 2022 | 0.3292 | 0.3343 | 0.3045 | 0.3257 | 195,228 | -0.00(-1.30%) |
Jan 24, 2022 | 0.3500 | 0.3613 | 0.3000 | 0.3300 | 645,158 | -0.03(-9.09%) |
Jan 21, 2022 | 0.3787 | 0.3800 | 0.3510 | 0.3630 | 227,790 | -0.01(-1.89%) |
Jan 20, 2022 | 0.3862 | 0.3862 | 0.3700 | 0.3700 | 384,853 | +0.00(+0.00%) |
Jan 19, 2022 | 0.3600 | 0.3801 | 0.3500 | 0.3700 | 383,413 | +0.02(+4.23%) |
Jan 18, 2022 | 0.4100 | 0.4135 | 0.3533 | 0.3550 | 791,924 | -0.06(-13.69%) |
Jan 14, 2022 | 0.4113 | 0 | +0.01(+1.26%) | |||
Jan 13, 2022 | 0.4500 | 0.4960 | 0.4011 | 0.4062 | 1,103,937 | -0.05(-11.39%) |
Jan 12, 2022 | 0.4700 | 0.4888 | 0.4400 | 0.4584 | 410,900 | +0.00(+0.97%) |
Jan 11, 2022 | 0.4500 | 0.4790 | 0.4401 | 0.4540 | 335,919 | +0.02(+4.85%) |
Jan 10, 2022 | 0.4900 | 0.4899 | 0.4300 | 0.4330 | 685,052 | -0.05(-10.22%) |
Jan 07, 2022 | 0.4800 | 0.5030 | 0.4800 | 0.4823 | 458,383 | +0.00(+0.48%) |
Jan 06, 2022 | 0.5010 | 0.5190 | 0.4561 | 0.4800 | 736,699 | -0.04(-6.80%) |
Jan 05, 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5150 | 783,609 | -0.04(-7.49%) |
Jan 04, 2022 | 0.5500 | 0.5650 | 0.5320 | 0.5567 | 965,396 | -0.02(-2.84%) |
Jan 03, 2022 | 0.6100 | 0.6400 | 0.5500 | 0.5730 | 1,897,743 | -0.04(-6.72%) |
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%) |