Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.2292 | 0.2412 | 707,079 | +0.01(+4.87%) | ||
Jan 28, 2022 | 0.2280 | 0.2680 | 0.2210 | 0.2300 | 891,224 | +0.00(+1.59%) |
Jan 27, 2022 | 0.2524 | 0.2524 | 0.2205 | 0.2264 | 545,902 | -0.01(-5.67%) |
Jan 26, 2022 | 0.2600 | 0.2650 | 0.2331 | 0.2400 | 508,600 | -0.01(-5.25%) |
Jan 25, 2022 | 0.2400 | 0.2700 | 0.2434 | 0.2533 | 814,571 | +0.02(+6.34%) |
Jan 24, 2022 | 0.2977 | 0.2977 | 0.2062 | 0.2382 | 987,728 | -0.03(-11.02%) |
Jan 21, 2022 | 0.2500 | 0.2780 | 0.2468 | 0.2677 | 1,098,516 | +0.01(+5.02%) |
Jan 20, 2022 | 0.2800 | 0.2960 | 0.2532 | 0.2549 | 881,462 | -0.03(-9.93%) |
Jan 19, 2022 | 0.2800 | 0.3070 | 0.2810 | 0.2830 | 504,314 | -0.01(-4.10%) |
Jan 18, 2022 | 0.3100 | 0.3150 | 0.2731 | 0.2951 | 1,584,019 | -0.01(-3.75%) |
Jan 14, 2022 | 0.3066 | 0 | -0.02(-7.06%) | |||
Jan 13, 2022 | 0.3400 | 0.3400 | 0.3203 | 0.3299 | 375,322 | -0.01(-1.82%) |
Jan 12, 2022 | 0.3423 | 0.3500 | 0.3353 | 0.3360 | 249,948 | -0.00(-0.56%) |
Jan 11, 2022 | 0.3255 | 0.3500 | 0.3201 | 0.3379 | 381,748 | +0.01(+1.96%) |
Jan 10, 2022 | 0.3600 | 0.3599 | 0.3201 | 0.3314 | 754,983 | -0.02(-6.65%) |
Jan 07, 2022 | 0.3739 | 0.3739 | 0.3455 | 0.3550 | 862,514 | -0.01(-3.53%) |
Jan 06, 2022 | 0.3688 | 0.3800 | 0.3600 | 0.3680 | 1,916,097 | -0.03(-7.37%) |
Jan 05, 2022 | 0.4750 | 0.5025 | 0.3900 | 0.3973 | 7,238,790 | -0.08(-17.14%) |
Jan 04, 2022 | 0.4350 | 0.5200 | 0.4105 | 0.4795 | 1,147,341 | +0.05(+12.22%) |
Jan 03, 2022 | 0.4000 | 0.4500 | 0.4000 | 0.4273 | 660,830 | +0.01(+2.94%) |
Dec 31, 2021 | 0.4316 | 0.4400 | 0.3931 | 0.4151 | 938,441 | -0.02(-5.66%) |
Dec 30, 2021 | 0.4100 | 0.4500 | 0.4043 | 0.4400 | 1,232,014 | +0.04(+9.73%) |
Dec 29, 2021 | 0.3900 | 0.4020 | 0.3800 | 0.4010 | 727,427 | +0.01(+3.62%) |
Dec 28, 2021 | 0.3900 | 0.4072 | 0.3850 | 0.3870 | 286,851 | -0.01(-3.37%) |
Dec 27, 2021 | 0.4000 | 0.4099 | 0.3951 | 0.4005 | 320,391 | -0.00(-0.40%) |
Dec 23, 2021 | 0.4200 | 0.4200 | 0.4016 | 0.4021 | 258,674 | -0.01(-2.83%) |
Dec 22, 2021 | 0.4100 | 0.4289 | 0.4060 | 0.4138 | 302,733 | +0.01(+1.57%) |
Dec 21, 2021 | 0.3816 | 0.4190 | 0.3816 | 0.4074 | 275,015 | +0.02(+5.11%) |
Dec 20, 2021 | 0.4300 | 0.4409 | 0.3800 | 0.3876 | 758,735 | -0.05(-12.09%) |
Dec 17, 2021 | 0.4365 | 0.4500 | 0.4330 | 0.4409 | 134,797 | -0.01(-2.02%) |
Dec 16, 2021 | 0.4300 | 0.4500 | 0.4226 | 0.4500 | 293,052 | +0.03(+6.51%) |
Dec 15, 2021 | 0.4500 | 0.4500 | 0.4151 | 0.4225 | 204,261 | -0.03(-7.31%) |
Dec 14, 2021 | 0.4500 | 0.4600 | 0.4301 | 0.4558 | 208,510 | -0.00(-1.02%) |
Dec 13, 2021 | 0.4751 | 0.4751 | 0.4501 | 0.4605 | 117,172 | -0.01(-3.07%) |
Dec 10, 2021 | 0.4900 | 0.5100 | 0.4700 | 0.4751 | 221,860 | -0.02(-4.25%) |
Dec 09, 2021 | 0.4900 | 0.5150 | 0.4800 | 0.4962 | 189,693 | +0.01(+2.18%) |
Dec 08, 2021 | 0.5000 | 0.5000 | 0.4750 | 0.4856 | 211,712 | +0.01(+1.17%) |
Dec 07, 2021 | 0.4480 | 0.5000 | 0.4219 | 0.4800 | 365,359 | +0.03(+7.84%) |
Dec 06, 2021 | 0.4200 | 0.4500 | 0.3900 | 0.4451 | 558,843 | +0.01(+3.06%) |
Dec 03, 2021 | 0.4880 | 0.4950 | 0.4005 | 0.4319 | 886,115 | -0.06(-11.84%) |
Dec 02, 2021 | 0.4700 | 0.5000 | 0.4600 | 0.4899 | 490,436 | +0.02(+3.35%) |
Dec 01, 2021 | 0.5300 | 0.5300 | 0.4606 | 0.4740 | 584,783 | -0.03(-6.36%) |
Nov 30, 2021 | 0.5100 | 0.5330 | 0.5002 | 0.5062 | 301,138 | -0.01(-1.33%) |
Nov 29, 2021 | 0.5339 | 0.5380 | 0.5130 | 0.5130 | 366,063 | -0.01(-2.68%) |
Nov 26, 2021 | 0.5100 | 0.5600 | 0.5100 | 0.5271 | 400,539 | -0.02(-3.11%) |
Nov 24, 2021 | 0.5200 | 0.5500 | 0.5050 | 0.5440 | 2,265,414 | +0.00(+0.76%) |
Nov 23, 2021 | 0.5350 | 0.5730 | 0.5250 | 0.5399 | 796,338 | +0.01(+1.87%) |
Nov 22, 2021 | 0.5846 | 0.5848 | 0.5300 | 0.5300 | 1,172,077 | -0.05(-8.19%) |
Nov 19, 2021 | 0.5900 | 0.6000 | 0.5720 | 0.5773 | 816,541 | -0.02(-3.46%) |
Nov 18, 2021 | 0.6221 | 0.6200 | 0.5841 | 0.5980 | 816,233 | -0.01(-2.43%) |
Nov 17, 2021 | 0.6000 | 0.6295 | 0.5828 | 0.6129 | 1,442,246 | -0.00(-0.02%) |
Nov 16, 2021 | 0.6500 | 0.6598 | 0.6006 | 0.6130 | 2,466,720 | -0.05(-7.79%) |
Nov 15, 2021 | 0.7001 | 0.7100 | 0.6312 | 0.6648 | 6,915,467 | -0.02(-2.24%) |
Nov 12, 2021 | 0.6700 | 0.7000 | 0.6366 | 0.6800 | 1,165,324 | +0.01(+1.49%) |
Nov 11, 2021 | 0.7100 | 0.7189 | 0.6700 | 0.6700 | 3,043,884 | -0.02(-2.83%) |
Nov 10, 2021 | 0.7509 | 0.6600 | 0.6895 | 3,452,132 | -0.05(-6.58%) | |
Nov 09, 2021 | 0.7000 | 0.7495 | 0.6823 | 0.7381 | 3,147,576 | +0.04(+5.50%) |
Nov 08, 2021 | 0.6738 | 0.7100 | 0.6111 | 0.6996 | 3,676,745 | +0.02(+3.03%) |
Nov 05, 2021 | 0.6899 | 0.7070 | 0.6602 | 0.6790 | 1,206,239 | -0.00(-0.59%) |
Nov 04, 2021 | 0.7000 | 0.7200 | 0.6822 | 0.6830 | 1,479,058 | -0.02(-2.43%) |
Nov 03, 2021 | 0.6940 | 0.7195 | 0.6702 | 0.7000 | 1,792,682 | -0.01(-1.20%) |
Nov 02, 2021 | 0.7100 | 0.7897 | 0.6745 | 0.7085 | 9,704,462 | +0.01(+0.85%) |