Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.2317 | 0.2442 | 350,162 | +0.01(+5.49%) | ||
Jan 28, 2022 | 0.2300 | 0.2399 | 0.2260 | 0.2315 | 295,298 | -0.00(-1.74%) |
Jan 27, 2022 | 0.2500 | 0.2573 | 0.2300 | 0.2356 | 567,415 | -0.01(-3.80%) |
Jan 26, 2022 | 0.2500 | 0.2630 | 0.2360 | 0.2449 | 1,109,475 | +0.00(+0.62%) |
Jan 25, 2022 | 0.2200 | 0.2500 | 0.2202 | 0.2434 | 1,060,911 | +0.02(+9.25%) |
Jan 24, 2022 | 0.2300 | 0.2300 | 0.2080 | 0.2228 | 1,741,543 | -0.01(-4.30%) |
Jan 21, 2022 | 0.2513 | 0.2599 | 0.2313 | 0.2328 | 731,597 | -0.03(-10.15%) |
Jan 20, 2022 | 0.2700 | 0.2744 | 0.2550 | 0.2591 | 339,828 | -0.01(-3.97%) |
Jan 19, 2022 | 0.2570 | 0.2790 | 0.2502 | 0.2698 | 633,655 | +0.00(+1.81%) |
Jan 18, 2022 | 0.2749 | 0.2749 | 0.2556 | 0.2650 | 579,447 | -0.00(-0.64%) |
Jan 14, 2022 | 0.2667 | 0 | +0.00(+1.41%) | |||
Jan 13, 2022 | 0.2839 | 0.2900 | 0.2600 | 0.2630 | 974,198 | -0.02(-7.36%) |
Jan 12, 2022 | 0.2897 | 0.2997 | 0.2780 | 0.2839 | 960,433 | -0.01(-3.66%) |
Jan 11, 2022 | 0.2812 | 0.3000 | 0.2787 | 0.2947 | 665,217 | +0.02(+5.51%) |
Jan 10, 2022 | 0.2800 | 0.2995 | 0.2728 | 0.2793 | 2,114,329 | -0.02(-6.84%) |
Jan 07, 2022 | 0.3030 | 0.3100 | 0.2911 | 0.2998 | 739,171 | +0.00(+0.57%) |
Jan 06, 2022 | 0.3300 | 0.3300 | 0.2968 | 0.2981 | 1,316,945 | -0.04(-11.80%) |
Jan 05, 2022 | 0.3200 | 0.3560 | 0.3100 | 0.3380 | 1,950,321 | +0.01(+4.61%) |
Jan 04, 2022 | 0.3210 | 0.3340 | 0.3150 | 0.3231 | 547,613 | -0.01(-2.09%) |
Jan 03, 2022 | 0.2992 | 0.3349 | 0.2940 | 0.3300 | 2,734,487 | +0.04(+12.94%) |
Dec 31, 2021 | 0.2923 | 0.3100 | 0.2895 | 0.2922 | 1,345,971 | -0.02(-6.65%) |
Dec 30, 2021 | 0.2800 | 0.3150 | 0.2770 | 0.3130 | 3,057,532 | +0.03(+10.41%) |
Dec 29, 2021 | 0.3000 | 0.3037 | 0.2800 | 0.2835 | 1,442,048 | -0.02(-6.13%) |
Dec 28, 2021 | 0.3100 | 0.3199 | 0.2970 | 0.3020 | 892,584 | -0.02(-4.85%) |
Dec 27, 2021 | 0.3262 | 0.3300 | 0.3125 | 0.3174 | 559,997 | -0.01(-3.82%) |
Dec 23, 2021 | 0.3096 | 0.3428 | 0.3020 | 0.3300 | 2,206,191 | +0.02(+4.76%) |
Dec 22, 2021 | 0.3125 | 0.3200 | 0.3040 | 0.3150 | 820,032 | +0.01(+1.61%) |
Dec 21, 2021 | 0.3111 | 0.3124 | 0.3000 | 0.3100 | 740,500 | +0.01(+3.33%) |
Dec 20, 2021 | 0.3150 | 0.3255 | 0.2900 | 0.3000 | 1,009,414 | -0.02(-6.69%) |
Dec 17, 2021 | 0.3120 | 0.3270 | 0.3100 | 0.3215 | 744,652 | +0.01(+2.36%) |
Dec 16, 2021 | 0.3100 | 0.3400 | 0.3100 | 0.3141 | 1,831,336 | +0.00(+0.64%) |
Dec 15, 2021 | 0.3100 | 0.3200 | 0.3030 | 0.3121 | 851,629 | -0.01(-2.47%) |
Dec 14, 2021 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 459,594 | -0.02(-5.83%) |
Dec 13, 2021 | 0.3500 | 0.3570 | 0.3286 | 0.3398 | 549,206 | -0.01(-2.86%) |
Dec 10, 2021 | 0.3613 | 0.3650 | 0.3405 | 0.3498 | 497,115 | -0.01(-3.37%) |
Dec 09, 2021 | 0.3700 | 0.3700 | 0.3480 | 0.3620 | 932,571 | -0.01(-1.90%) |
Dec 08, 2021 | 0.3590 | 0.3690 | 0.3360 | 0.3690 | 751,825 | +0.01(+3.10%) |
Dec 07, 2021 | 0.3500 | 0.3788 | 0.3399 | 0.3579 | 1,248,191 | +0.02(+5.58%) |
Dec 06, 2021 | 0.3000 | 0.3490 | 0.2850 | 0.3390 | 2,844,305 | +0.03(+8.34%) |
Dec 03, 2021 | 0.3595 | 0.3648 | 0.3129 | 0.3129 | 2,180,223 | -0.04(-10.42%) |
Dec 02, 2021 | 0.3600 | 0.3685 | 0.3450 | 0.3493 | 1,295,151 | -0.01(-3.91%) |
Dec 01, 2021 | 0.3800 | 0.3898 | 0.3600 | 0.3635 | 729,136 | -0.02(-5.24%) |
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%) |