Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4119 | 0.4303 | 219,127 | +0.02(+4.47%) | ||
Jan 28, 2022 | 0.4009 | 0.4446 | 0.4001 | 0.4119 | 289,834 | +0.01(+2.95%) |
Jan 27, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4001 | 227,613 | -0.02(-4.74%) |
Jan 26, 2022 | 0.4500 | 0.4668 | 0.4200 | 0.4200 | 127,290 | -0.02(-3.45%) |
Jan 25, 2022 | 0.4597 | 0.4700 | 0.4301 | 0.4350 | 270,389 | -0.01(-1.61%) |
Jan 24, 2022 | 0.4400 | 0.4620 | 0.3904 | 0.4421 | 542,701 | -0.01(-1.73%) |
Jan 21, 2022 | 0.4550 | 0.4800 | 0.4400 | 0.4499 | 639,787 | -0.01(-2.64%) |
Jan 20, 2022 | 0.4600 | 0.4850 | 0.4600 | 0.4621 | 386,652 | -0.00(-0.56%) |
Jan 19, 2022 | 0.4650 | 0.4900 | 0.4600 | 0.4647 | 270,528 | +0.00(+0.15%) |
Jan 18, 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4640 | 165,004 | +0.00(+0.41%) |
Jan 14, 2022 | 0.4621 | 0 | -0.01(-1.87%) | |||
Jan 13, 2022 | 0.4800 | 0.5099 | 0.4700 | 0.4709 | 374,777 | -0.01(-2.93%) |
Jan 12, 2022 | 0.4800 | 0.4899 | 0.4700 | 0.4851 | 131,080 | +0.01(+1.06%) |
Jan 11, 2022 | 0.4586 | 0.5000 | 0.4586 | 0.4800 | 164,834 | +0.01(+1.37%) |
Jan 10, 2022 | 0.4900 | 0.4899 | 0.4560 | 0.4735 | 209,212 | -0.01(-1.97%) |
Jan 07, 2022 | 0.4660 | 0.4996 | 0.4630 | 0.4830 | 272,286 | +0.02(+4.77%) |
Jan 06, 2022 | 0.4700 | 0.4879 | 0.4516 | 0.4610 | 299,256 | +0.00(+0.22%) |
Jan 05, 2022 | 0.4996 | 0.4999 | 0.4600 | 0.4600 | 315,393 | -0.02(-5.04%) |
Jan 04, 2022 | 0.4968 | 0.5000 | 0.4800 | 0.4844 | 236,904 | -0.00(-0.39%) |
Jan 03, 2022 | 0.4700 | 0.5000 | 0.4686 | 0.4863 | 221,777 | +0.02(+3.78%) |
Dec 31, 2021 | 0.4700 | 0.4850 | 0.4511 | 0.4686 | 1,382,227 | -0.00(-0.30%) |
Dec 30, 2021 | 0.4500 | 0.4850 | 0.4500 | 0.4700 | 1,255,284 | +0.02(+4.40%) |
Dec 29, 2021 | 0.4800 | 0.5300 | 0.4500 | 0.4502 | 773,568 | -0.00(-0.79%) |
Dec 28, 2021 | 0.4778 | 0.4890 | 0.4500 | 0.4538 | 534,724 | -0.02(-4.54%) |
Dec 27, 2021 | 0.5100 | 0.5179 | 0.4500 | 0.4754 | 782,840 | -0.03(-6.78%) |
Dec 23, 2021 | 0.5200 | 0.5298 | 0.5100 | 0.5100 | 665,979 | -0.01(-1.90%) |
Dec 22, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5199 | 391,257 | -0.00(-0.02%) |
Dec 21, 2021 | 0.5600 | 0.5799 | 0.5030 | 0.5200 | 640,532 | -0.03(-5.45%) |
Dec 20, 2021 | 0.5660 | 0.5660 | 0.5500 | 0.5500 | 239,510 | -0.02(-3.17%) |
Dec 17, 2021 | 0.5700 | 0.5800 | 0.5616 | 0.5680 | 265,659 | -0.01(-2.07%) |
Dec 16, 2021 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 173,056 | -0.01(-1.44%) |
Dec 15, 2021 | 0.6000 | 0.6034 | 0.5608 | 0.5885 | 410,405 | -0.01(-2.16%) |
Dec 14, 2021 | 0.6200 | 0.6203 | 0.6000 | 0.6015 | 172,416 | -0.02(-3.09%) |
Dec 13, 2021 | 0.6500 | 0.6500 | 0.6200 | 0.6207 | 192,898 | -0.01(-1.52%) |
Dec 10, 2021 | 0.6500 | 0.6612 | 0.6300 | 0.6303 | 201,865 | -0.02(-3.03%) |
Dec 09, 2021 | 0.6700 | 0.6849 | 0.6400 | 0.6500 | 428,858 | -0.03(-4.41%) |
Dec 08, 2021 | 0.6480 | 0.7000 | 0.6480 | 0.6800 | 200,023 | +0.02(+2.95%) |
Dec 07, 2021 | 0.6400 | 0.6779 | 0.6400 | 0.6605 | 164,585 | +0.01(+1.62%) |
Dec 06, 2021 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 245,515 | -0.00(-0.25%) |
Dec 03, 2021 | 0.6766 | 0.6884 | 0.6388 | 0.6516 | 541,626 | -0.03(-4.32%) |
Dec 02, 2021 | 0.7020 | 0.7070 | 0.6773 | 0.6810 | 322,089 | -0.02(-2.71%) |
Dec 01, 2021 | 0.7177 | 0.7400 | 0.7000 | 0.7000 | 302,783 | -0.02(-2.47%) |
Nov 30, 2021 | 0.7100 | 0.8000 | 0.7060 | 0.7177 | 381,694 | -0.01(-1.01%) |
Nov 29, 2021 | 0.7400 | 0.7600 | 0.7191 | 0.7250 | 167,738 | -0.01(-1.76%) |
Nov 26, 2021 | 0.7184 | 0.7500 | 0.7184 | 0.7380 | 281,651 | -0.01(-1.82%) |
Nov 24, 2021 | 0.6800 | 0.7798 | 0.6800 | 0.7517 | 999,812 | +0.05(+7.10%) |
Nov 23, 2021 | 0.7000 | 0.7150 | 0.6800 | 0.7019 | 315,921 | +0.00(+0.30%) |
Nov 22, 2021 | 0.6700 | 0.7228 | 0.6700 | 0.6998 | 362,975 | +0.01(+2.16%) |
Nov 19, 2021 | 0.6776 | 0.6899 | 0.6727 | 0.6850 | 268,466 | +0.01(+1.89%) |
Nov 18, 2021 | 0.7034 | 0.6746 | 0.6661 | 0.6723 | 1,037,244 | -0.04(-6.09%) |
Nov 17, 2021 | 0.7300 | 0.7500 | 0.7060 | 0.7159 | 439,295 | -0.02(-2.92%) |
Nov 16, 2021 | 0.7500 | 0.7900 | 0.7210 | 0.7374 | 400,145 | -0.02(-2.99%) |
Nov 15, 2021 | 0.7500 | 0.7700 | 0.7400 | 0.7601 | 260,213 | +0.00(+0.22%) |
Nov 12, 2021 | 0.7575 | 0.8000 | 0.7450 | 0.7584 | 489,779 | -0.00(-0.03%) |
Nov 11, 2021 | 0.7552 | 0.7800 | 0.7200 | 0.7586 | 450,689 | -0.02(-2.87%) |
Nov 10, 2021 | 0.7500 | 0.7810 | 784,601 | -0.01(-1.56%) | ||
Nov 09, 2021 | 0.8050 | 0.8053 | 0.7800 | 0.7934 | 260,120 | -0.01(-1.76%) |
Nov 08, 2021 | 0.7810 | 0.8230 | 0.7719 | 0.8076 | 543,633 | +0.02(+2.24%) |
Nov 05, 2021 | 0.7600 | 0.8100 | 0.7501 | 0.7899 | 357,075 | +0.01(+1.27%) |
Nov 04, 2021 | 0.7700 | 0.7900 | 0.7652 | 0.7800 | 252,275 | -0.00(-0.48%) |
Nov 03, 2021 | 0.7899 | 0.7900 | 0.7700 | 0.7838 | 305,267 | +0.01(+0.67%) |
Nov 02, 2021 | 0.7500 | 0.7900 | 0.7451 | 0.7786 | 342,867 | +0.01(+1.12%) |