Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4136 | 0.4540 | 0.4519 | 1,966,208 | +0.03(+7.60%) | |
Jan 28, 2022 | 0.4162 | 0.4229 | 0.3900 | 0.4200 | 1,332,165 | +0.01(+1.97%) |
Jan 27, 2022 | 0.4300 | 0.4399 | 0.4071 | 0.4119 | 1,415,666 | -0.01(-2.76%) |
Jan 26, 2022 | 0.4200 | 0.4433 | 0.4200 | 0.4236 | 1,996,677 | +0.01(+2.84%) |
Jan 25, 2022 | 0.3899 | 0.4258 | 0.3865 | 0.4119 | 1,958,221 | +0.01(+3.00%) |
Jan 24, 2022 | 0.4000 | 0.4100 | 0.3751 | 0.3999 | 3,523,149 | -0.02(-4.94%) |
Jan 21, 2022 | 0.4460 | 0.4460 | 0.4100 | 0.4207 | 3,002,117 | -0.01(-2.16%) |
Jan 20, 2022 | 0.4800 | 0.4944 | 0.4212 | 0.4300 | 5,100,791 | -0.06(-11.79%) |
Jan 19, 2022 | 0.4200 | 0.5100 | 0.4100 | 0.4875 | 12,963,065 | +0.09(+22.86%) |
Jan 18, 2022 | 0.4000 | 0.4130 | 0.3901 | 0.3968 | 2,845,640 | -0.01(-3.22%) |
Jan 14, 2022 | 0.4100 | 0 | +0.01(+3.77%) | |||
Jan 13, 2022 | 0.4300 | 0.4364 | 0.3850 | 0.3951 | 9,306,172 | -0.03(-6.82%) |
Jan 12, 2022 | 0.4700 | 0.5400 | 0.4240 | 0.4240 | 54,436,092 | +0.04(+9.11%) |
Jan 11, 2022 | 0.3700 | 0.4100 | 0.3700 | 0.3886 | 1,746,087 | +0.02(+4.55%) |
Jan 10, 2022 | 0.3733 | 0.3900 | 0.3600 | 0.3717 | 1,874,344 | -0.00(-0.88%) |
Jan 07, 2022 | 0.3909 | 0.4010 | 0.3730 | 0.3750 | 1,675,454 | -0.03(-6.41%) |
Jan 06, 2022 | 0.3800 | 0.4041 | 0.3691 | 0.4007 | 2,222,086 | +0.02(+5.28%) |
Jan 05, 2022 | 0.3900 | 0.4120 | 0.3800 | 0.3806 | 1,601,264 | -0.02(-4.23%) |
Jan 04, 2022 | 0.4200 | 0.4200 | 0.3847 | 0.3974 | 1,496,532 | -0.01(-2.53%) |
Jan 03, 2022 | 0.3800 | 0.4187 | 0.3800 | 0.4077 | 2,045,174 | +0.03(+8.58%) |
Dec 31, 2021 | 0.3763 | 0.3919 | 0.3715 | 0.3755 | 3,390,980 | -0.00(-1.18%) |
Dec 30, 2021 | 0.3814 | 0.3991 | 0.3800 | 0.3800 | 3,293,876 | -0.00(-0.94%) |
Dec 29, 2021 | 0.3900 | 0.3999 | 0.3719 | 0.3836 | 3,397,769 | -0.02(-4.81%) |
Dec 28, 2021 | 0.4205 | 0.4300 | 0.4000 | 0.4030 | 2,223,291 | -0.02(-5.80%) |
Dec 27, 2021 | 0.4591 | 0.4697 | 0.4211 | 0.4278 | 2,534,681 | -0.03(-6.68%) |
Dec 23, 2021 | 0.4100 | 0.4816 | 0.4100 | 0.4584 | 3,765,225 | +0.04(+10.80%) |
Dec 22, 2021 | 0.4300 | 0.4400 | 0.4100 | 0.4137 | 2,235,641 | -0.02(-4.35%) |
Dec 21, 2021 | 0.4126 | 0.4898 | 0.4122 | 0.4325 | 12,285,141 | +0.06(+16.67%) |
Dec 20, 2021 | 0.3893 | 0.3899 | 0.3602 | 0.3707 | 7,518,294 | -0.01(-2.37%) |
Dec 17, 2021 | 0.3749 | 0.4000 | 0.3624 | 0.3797 | 3,187,244 | +0.01(+1.80%) |
Dec 16, 2021 | 0.4000 | 0.4033 | 0.3705 | 0.3730 | 6,183,620 | -0.01(-1.84%) |
Dec 15, 2021 | 0.4000 | 0.4116 | 0.3700 | 0.3800 | 4,414,366 | -0.03(-6.29%) |
Dec 14, 2021 | 0.4300 | 0.4300 | 0.4000 | 0.4055 | 2,208,234 | -0.03(-6.57%) |
Dec 13, 2021 | 0.4300 | 0.4525 | 0.4300 | 0.4340 | 1,582,709 | -0.02(-4.70%) |
Dec 10, 2021 | 0.4950 | 0.5070 | 0.4450 | 0.4554 | 4,028,025 | -0.02(-5.12%) |
Dec 09, 2021 | 0.4500 | 0.4899 | 0.4308 | 0.4800 | 5,121,289 | +0.05(+12.94%) |
Dec 08, 2021 | 0.4100 | 0.4300 | 0.4014 | 0.4250 | 1,527,440 | +0.02(+3.66%) |
Dec 07, 2021 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 1,571,671 | +0.02(+5.21%) |
Dec 06, 2021 | 0.3800 | 0.3927 | 0.3700 | 0.3897 | 2,054,201 | +0.01(+1.72%) |
Dec 03, 2021 | 0.4075 | 0.4146 | 0.3706 | 0.3831 | 3,048,658 | -0.03(-6.77%) |
Dec 02, 2021 | 0.4139 | 0.4177 | 0.4046 | 0.4109 | 2,072,713 | -0.01(-1.70%) |
Dec 01, 2021 | 0.4500 | 0.4664 | 0.4102 | 0.4180 | 3,172,212 | -0.03(-5.86%) |
Nov 30, 2021 | 0.4448 | 0.5034 | 0.4400 | 0.4440 | 6,267,242 | +0.01(+3.26%) |
Nov 29, 2021 | 0.4400 | 0.4470 | 0.4300 | 0.4300 | 1,324,394 | -0.01(-2.03%) |
Nov 26, 2021 | 0.4370 | 0.4500 | 0.4300 | 0.4389 | 1,320,522 | -0.01(-2.98%) |
Nov 24, 2021 | 0.4500 | 0.4646 | 0.4400 | 0.4524 | 1,716,230 | +0.00(+0.13%) |
Nov 23, 2021 | 0.4864 | 0.4899 | 0.4500 | 0.4518 | 2,119,723 | -0.03(-6.11%) |
Nov 22, 2021 | 0.4900 | 0.5012 | 0.4500 | 0.4812 | 5,972,746 | +0.02(+4.61%) |
Nov 19, 2021 | 0.4624 | 0.4900 | 0.4241 | 0.4600 | 5,195,750 | -0.02(-4.19%) |
Nov 18, 2021 | 0.5303 | 0.5390 | 0.4800 | 0.4801 | 5,289,680 | -0.06(-10.91%) |
Nov 17, 2021 | 0.5400 | 0.5420 | 0.5150 | 0.5389 | 3,928,668 | -0.02(-3.94%) |
Nov 16, 2021 | 0.5200 | 0.5850 | 0.5179 | 0.5610 | 13,682,072 | -0.10(-15.64%) |
Nov 15, 2021 | 0.6690 | 0.6720 | 0.6500 | 0.6650 | 5,168,689 | -0.01(-0.75%) |
Nov 12, 2021 | 0.6647 | 0.6730 | 0.6550 | 0.6700 | 2,468,289 | +0.01(+1.39%) |
Nov 11, 2021 | 0.6500 | 0.6696 | 0.6500 | 0.6608 | 1,617,571 | +0.01(+1.51%) |
Nov 10, 2021 | 0.6550 | 0.6510 | 2,116,569 | -0.01(-2.11%) | ||
Nov 09, 2021 | 0.6738 | 0.6753 | 0.6500 | 0.6650 | 2,384,938 | -0.01(-1.80%) |
Nov 08, 2021 | 0.6740 | 0.6906 | 0.6640 | 0.6772 | 2,092,248 | +0.01(+1.87%) |
Nov 05, 2021 | 0.6796 | 0.6893 | 0.6600 | 0.6648 | 3,637,420 | -0.02(-2.22%) |
Nov 04, 2021 | 0.6811 | 0.6949 | 0.6711 | 0.6799 | 2,890,191 | -0.01(-0.74%) |
Nov 03, 2021 | 0.7026 | 0.7026 | 0.6720 | 0.6850 | 2,650,390 | -0.01(-1.59%) |
Nov 02, 2021 | 0.7000 | 0.7041 | 0.6601 | 0.6961 | 5,059,231 | +0.00(+0.33%) |