Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.3803 | 0.3900 | 0.3777 | 0.3878 | 1,602,622 | +0.01(+1.54%) |
Dec 30, 2021 | 0.3800 | 0.3869 | 0.3800 | 0.3819 | 1,181,338 | +0.00(+0.47%) |
Dec 29, 2021 | 0.3810 | 0.3948 | 0.3800 | 0.3801 | 1,165,591 | -0.01(-2.06%) |
Dec 28, 2021 | 0.3900 | 0.3999 | 0.3875 | 0.3881 | 1,645,962 | -0.00(-1.02%) |
Dec 27, 2021 | 0.4000 | 0.4036 | 0.3900 | 0.3921 | 1,350,711 | -0.01(-3.42%) |
Dec 23, 2021 | 0.4100 | 0.4150 | 0.4029 | 0.4060 | 698,637 | -0.01(-2.17%) |
Dec 22, 2021 | 0.4151 | 0.4200 | 0.4125 | 0.4150 | 403,165 | +0.00(+0.27%) |
Dec 21, 2021 | 0.4212 | 0.4270 | 0.4100 | 0.4139 | 777,095 | -0.01(-1.45%) |
Dec 20, 2021 | 0.4100 | 0.4299 | 0.3950 | 0.4200 | 1,743,422 | +0.00(+0.00%) |
Dec 17, 2021 | 0.4300 | 0.4364 | 0.4158 | 0.4200 | 308,167 | -0.01(-3.38%) |
Dec 16, 2021 | 0.4200 | 0.4499 | 0.4150 | 0.4347 | 547,626 | +0.01(+3.50%) |
Dec 15, 2021 | 0.4200 | 0.4260 | 0.4050 | 0.4200 | 423,348 | +0.01(+1.94%) |
Dec 14, 2021 | 0.4400 | 0.4419 | 0.4000 | 0.4120 | 1,696,350 | -0.03(-6.36%) |
Dec 13, 2021 | 0.4473 | 0.4750 | 0.4400 | 0.4400 | 354,904 | -0.02(-4.10%) |
Dec 10, 2021 | 0.4700 | 0.4851 | 0.4550 | 0.4588 | 588,851 | -0.01(-2.36%) |
Dec 09, 2021 | 0.4600 | 0.4900 | 0.4600 | 0.4699 | 908,534 | +0.01(+1.29%) |
Dec 08, 2021 | 0.4600 | 0.4774 | 0.4600 | 0.4639 | 280,461 | -0.00(-0.06%) |
Dec 07, 2021 | 0.4625 | 0.4757 | 0.4506 | 0.4642 | 764,005 | +0.00(+0.37%) |
Dec 06, 2021 | 0.4260 | 0.5100 | 0.4176 | 0.4625 | 1,719,560 | +0.04(+10.12%) |
Dec 03, 2021 | 0.4416 | 0.4416 | 0.4200 | 0.4200 | 894,036 | -0.03(-6.25%) |
Dec 02, 2021 | 0.4400 | 0.4480 | 0.4209 | 0.4480 | 733,102 | +0.02(+4.80%) |
Dec 01, 2021 | 0.4474 | 0.4660 | 0.4275 | 0.4275 | 640,395 | -0.02(-5.21%) |
Nov 30, 2021 | 0.4800 | 0.4790 | 0.4311 | 0.4510 | 1,106,943 | -0.03(-5.37%) |
Nov 29, 2021 | 0.4900 | 0.4949 | 0.4703 | 0.4766 | 677,098 | -0.01(-2.73%) |
Nov 26, 2021 | 0.4849 | 0.5100 | 0.4798 | 0.4900 | 471,623 | -0.02(-3.54%) |
Nov 24, 2021 | 0.4700 | 0.5199 | 0.4691 | 0.5080 | 644,482 | +0.04(+8.11%) |
Nov 23, 2021 | 0.4606 | 0.4840 | 0.4606 | 0.4699 | 752,609 | +0.01(+1.89%) |
Nov 22, 2021 | 0.4900 | 0.4959 | 0.4560 | 0.4612 | 833,212 | -0.03(-5.90%) |
Nov 19, 2021 | 0.5000 | 0.5100 | 0.4900 | 0.4901 | 545,844 | -0.01(-1.31%) |
Nov 18, 2021 | 0.5100 | 0.5050 | 0.4920 | 0.4966 | 865,262 | -0.02(-3.22%) |
Nov 17, 2021 | 0.5400 | 0.5498 | 0.5029 | 0.5131 | 952,781 | -0.02(-4.63%) |
Nov 16, 2021 | 0.5900 | 0.6025 | 0.5320 | 0.5380 | 1,953,497 | -0.06(-9.88%) |
Nov 15, 2021 | 0.5900 | 0.6000 | 0.5760 | 0.5970 | 1,069,307 | +0.00(+0.76%) |
Nov 12, 2021 | 0.6000 | 0.6000 | 0.5880 | 0.5925 | 413,629 | +0.00(+0.30%) |
Nov 11, 2021 | 0.5882 | 0.6039 | 0.5840 | 0.5907 | 1,033,090 | -0.03(-4.42%) |
Nov 10, 2021 | 0.6333 | 0.6064 | 0.6180 | 584,354 | -0.02(-2.46%) | |
Nov 09, 2021 | 0.6350 | 0.6458 | 0.6305 | 0.6336 | 387,405 | -0.00(-0.22%) |
Nov 08, 2021 | 0.6500 | 0.6599 | 0.6311 | 0.6350 | 602,044 | -0.03(-3.79%) |
Nov 05, 2021 | 0.6600 | 0.6690 | 0.6500 | 0.6600 | 509,274 | -0.01(-1.05%) |
Nov 04, 2021 | 0.6690 | 0.6800 | 0.6500 | 0.6670 | 537,385 | -0.01(-1.94%) |
Nov 03, 2021 | 0.6519 | 0.6900 | 0.6382 | 0.6802 | 1,205,094 | +0.03(+5.13%) |
Nov 02, 2021 | 0.6200 | 0.6470 | 0.6088 | 0.6470 | 695,593 | +0.03(+5.65%) |
Nov 01, 2021 | 0.6000 | 0.6250 | 0.6095 | 0.6124 | 509,202 | +0.01(+1.22%) |
Oct 29, 2021 | 0.6100 | 0.6300 | 0.6050 | 0.6050 | 379,768 | -0.01(-1.13%) |
Oct 28, 2021 | 0.6200 | 0.6221 | 0.6100 | 0.6119 | 403,014 | -0.01(-1.31%) |
Oct 27, 2021 | 0.6365 | 0.6400 | 0.6153 | 0.6200 | 390,221 | -0.02(-3.19%) |
Oct 26, 2021 | 0.6200 | 0.6404 | 539,976 | +0.01(+1.65%) | ||
Oct 25, 2021 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 680,688 | -0.01(-1.58%) |
Oct 22, 2021 | 0.6670 | 0.6708 | 0.6400 | 0.6401 | 787,162 | -0.03(-4.45%) |
Oct 21, 2021 | 0.6700 | 0.6738 | 0.6401 | 0.6699 | 986,194 | +0.03(+5.21%) |
Oct 20, 2021 | 0.6169 | 0.6450 | 0.6129 | 0.6367 | 663,739 | +0.01(+2.07%) |
Oct 19, 2021 | 0.6100 | 0.6239 | 0.6020 | 0.6238 | 375,172 | +0.01(+1.28%) |
Oct 18, 2021 | 0.6300 | 0.6300 | 0.6001 | 0.6159 | 549,206 | -0.01(-0.82%) |
Oct 15, 2021 | 0.6196 | 0.6228 | 0.6100 | 0.6210 | 424,613 | +0.00(+0.15%) |
Oct 14, 2021 | 0.6100 | 0.6228 | 0.6055 | 0.6201 | 361,424 | +0.00(+0.19%) |
Oct 13, 2021 | 0.6200 | 0.6200 | 0.6000 | 0.6189 | 281,235 | +0.01(+0.83%) |
Oct 12, 2021 | 0.5880 | 0.6140 | 0.5801 | 0.6138 | 935,247 | +0.02(+4.14%) |
Oct 11, 2021 | 0.5800 | 0.5959 | 0.5800 | 0.5894 | 415,715 | +0.01(+1.50%) |
Oct 08, 2021 | 0.5925 | 0.6040 | 0.5806 | 0.5807 | 496,502 | -0.01(-1.83%) |
Oct 07, 2021 | 0.5840 | 0.6000 | 0.5730 | 0.5915 | 965,456 | +0.01(+1.11%) |
Oct 06, 2021 | 0.6200 | 0.6200 | 0.5850 | 0.5850 | 971,179 | -0.04(-5.65%) |
Oct 05, 2021 | 0.6200 | 0.6292 | 0.5978 | 0.6200 | 819,295 | +0.00(+0.80%) |
Oct 04, 2021 | 0.6400 | 0.6400 | 0.6170 | 0.6151 | 385,953 | -0.02(-2.83%) |