Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.5670 | 0.6000 | 0.5817 | 16,440,645 | +0.02(+3.80%) | |
Jan 28, 2022 | 0.5568 | 0.5748 | 0.5420 | 0.5604 | 8,590,072 | +0.00(+0.07%) |
Jan 27, 2022 | 0.5950 | 0.6110 | 0.5500 | 0.5600 | 9,405,994 | -0.03(-4.57%) |
Jan 26, 2022 | 0.6500 | 0.6549 | 0.5808 | 0.5868 | 14,052,385 | -0.05(-7.39%) |
Jan 25, 2022 | 0.5665 | 0.6917 | 0.5515 | 0.6336 | 36,978,644 | +0.06(+11.16%) |
Jan 24, 2022 | 0.5300 | 0.5989 | 0.4793 | 0.5700 | 22,946,636 | +0.02(+3.35%) |
Jan 21, 2022 | 0.5700 | 0.6000 | 0.5452 | 0.5515 | 12,439,112 | -0.06(-9.53%) |
Jan 20, 2022 | 0.6510 | 0.6649 | 0.6096 | 0.6096 | 12,004,133 | -0.05(-6.93%) |
Jan 19, 2022 | 0.6900 | 0.6991 | 0.6301 | 0.6550 | 13,399,298 | -0.05(-7.37%) |
Jan 18, 2022 | 0.7000 | 0.7200 | 0.6786 | 0.7071 | 16,320,822 | -0.04(-5.64%) |
Jan 14, 2022 | 0.7494 | 0 | +0.03(+4.11%) | |||
Jan 13, 2022 | 0.7661 | 0.7825 | 0.7003 | 0.7198 | 13,839,948 | -0.05(-6.71%) |
Jan 12, 2022 | 0.8200 | 0.8295 | 0.7700 | 0.7716 | 11,754,591 | -0.02(-3.07%) |
Jan 11, 2022 | 0.7810 | 0.8316 | 0.7650 | 0.7960 | 16,085,248 | -0.00(-0.16%) |
Jan 10, 2022 | 0.8200 | 0.8200 | 0.7600 | 0.7973 | 14,713,462 | -0.03(-3.30%) |
Jan 07, 2022 | 0.8400 | 0.8530 | 0.8200 | 0.8245 | 10,752,348 | -0.03(-3.92%) |
Jan 06, 2022 | 0.9140 | 0.9200 | 0.8411 | 0.8581 | 14,386,494 | +0.02(+2.15%) |
Jan 05, 2022 | 0.9100 | 0.9130 | 0.8231 | 0.8400 | 13,277,761 | -0.07(-7.56%) |
Jan 04, 2022 | 0.9300 | 0.9699 | 0.9040 | 0.9087 | 13,688,992 | +0.01(+0.96%) |
Jan 03, 2022 | 0.8600 | 0.9400 | 0.8502 | 0.9001 | 22,514,572 | +0.05(+5.89%) |
Dec 31, 2021 | 0.8800 | 0.9000 | 0.8444 | 0.8500 | 13,393,624 | -0.04(-4.53%) |
Dec 30, 2021 | 0.8900 | 0.9189 | 0.8805 | 0.8903 | 15,557,000 | -0.01(-0.84%) |
Dec 29, 2021 | 0.9102 | 0.9500 | 0.8700 | 0.8978 | 16,557,547 | -0.02(-2.00%) |
Dec 28, 2021 | 0.9500 | 1.000 | 0.9000 | 0.9161 | 20,356,424 | -0.09(-9.30%) |
Dec 27, 2021 | 1.060 | 1.100 | 0.9700 | 1.010 | 93,062,304 | +0.13(+14.77%) |
Dec 23, 2021 | 0.7621 | 0.9200 | 0.7599 | 0.8800 | 38,013,612 | +0.09(+11.82%) |
Dec 22, 2021 | 0.8600 | 0.8600 | 0.7812 | 0.7870 | 26,574,964 | -0.09(-10.61%) |
Dec 21, 2021 | 1.000 | 1.010 | 0.8301 | 0.8804 | 47,525,304 | -0.13(-12.83%) |
Dec 20, 2021 | 1.000 | 1.030 | 0.9845 | 1.010 | 20,254,254 | -0.04(-3.81%) |
Dec 17, 2021 | 1.010 | 1.080 | 0.9836 | 1.050 | 35,015,484 | +0.02(+1.94%) |
Dec 16, 2021 | 1.070 | 1.110 | 1.010 | 1.030 | 24,785,068 | -0.06(-5.50%) |
Dec 15, 2021 | 1.030 | 1.100 | 1.000 | 1.090 | 22,779,456 | +0.05(+4.81%) |
Dec 14, 2021 | 1.010 | 1.110 | 1.010 | 1.040 | 20,997,924 | +0.00(+0.00%) |
Dec 13, 2021 | 1.100 | 1.100 | 1.030 | 1.040 | 20,115,530 | -0.06(-5.45%) |
Dec 10, 2021 | 1.080 | 1.100 | 1.050 | 1.100 | 13,013,785 | +0.03(+2.80%) |
Dec 09, 2021 | 1.120 | 1.140 | 1.070 | 1.070 | 17,147,770 | -0.09(-7.76%) |
Dec 08, 2021 | 1.120 | 1.190 | 1.080 | 1.160 | 26,173,420 | +0.04(+3.57%) |
Dec 07, 2021 | 1.140 | 1.150 | 1.100 | 1.120 | 23,754,148 | +0.01(+0.90%) |
Dec 06, 2021 | 1.010 | 1.140 | 0.9500 | 1.110 | 32,740,052 | +0.09(+8.82%) |
Dec 03, 2021 | 1.110 | 1.110 | 1.000 | 1.020 | 34,748,480 | -0.09(-8.11%) |
Dec 02, 2021 | 1.100 | 1.150 | 1.060 | 1.110 | 30,714,420 | +0.01(+0.91%) |
Dec 01, 2021 | 1.190 | 1.290 | 1.080 | 1.100 | 62,392,172 | -0.09(-7.56%) |
Nov 30, 2021 | 1.220 | 1.290 | 1.140 | 1.190 | 54,844,956 | -0.08(-6.30%) |
Nov 29, 2021 | 1.360 | 1.370 | 1.240 | 1.270 | 55,918,516 | -0.10(-7.30%) |
Nov 26, 2021 | 1.270 | 1.380 | 1.250 | 1.370 | 28,657,222 | +0.00(+0.00%) |
Nov 24, 2021 | 1.280 | 1.390 | 1.250 | 1.370 | 44,065,064 | +0.03(+2.24%) |
Nov 23, 2021 | 1.410 | 1.410 | 1.230 | 1.340 | 82,912,008 | -0.11(-7.59%) |
Nov 22, 2021 | 1.380 | 1.530 | 1.360 | 1.450 | 229,222,704 | +0.24(+19.83%) |
Nov 19, 2021 | 1.190 | 1.270 | 1.190 | 1.210 | 65,148,856 | -0.06(-4.72%) |
Nov 18, 2021 | 1.380 | 1.380 | 1.240 | 1.270 | 103,094,600 | -0.17(-11.81%) |
Nov 17, 2021 | 1.340 | 1.510 | 1.270 | 1.440 | 278,990,560 | +0.33(+29.73%) |
Nov 16, 2021 | 1.020 | 1.170 | 1.020 | 1.110 | 46,371,420 | +0.07(+6.73%) |
Nov 15, 2021 | 1.080 | 1.090 | 1.020 | 1.040 | 27,809,038 | -0.05(-4.59%) |
Nov 12, 2021 | 1.120 | 1.120 | 1.060 | 1.090 | 25,680,984 | -0.05(-4.39%) |
Nov 11, 2021 | 1.090 | 1.170 | 1.080 | 1.140 | 24,972,942 | +0.01(+0.88%) |
Nov 10, 2021 | 1.140 | 1.130 | 40,819,692 | -0.09(-7.38%) | ||
Nov 09, 2021 | 1.250 | 1.260 | 1.200 | 1.220 | 37,487,528 | -0.03(-2.40%) |
Nov 08, 2021 | 1.330 | 1.350 | 1.230 | 1.250 | 37,457,120 | -0.07(-5.30%) |
Nov 05, 2021 | 1.200 | 1.380 | 1.200 | 1.320 | 67,011,988 | +0.08(+6.45%) |
Nov 04, 2021 | 1.240 | 1.270 | 1.200 | 1.240 | 34,607,424 | -0.01(-0.80%) |
Nov 03, 2021 | 1.190 | 1.300 | 1.170 | 1.250 | 61,616,380 | +0.02(+1.63%) |
Nov 02, 2021 | 1.230 | 1.260 | 1.170 | 1.230 | 60,152,984 | +0.01(+0.82%) |