Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.5146 | 0.5600 | 0.5600 | 10,574,280 | +0.06(+12.97%) | |
Jan 28, 2022 | 0.4800 | 0.5064 | 0.4726 | 0.4957 | 12,478,962 | +0.02(+3.68%) |
Jan 27, 2022 | 0.5200 | 0.5200 | 0.4700 | 0.4781 | 6,253,515 | -0.01(-2.43%) |
Jan 26, 2022 | 0.5246 | 0.5300 | 0.4851 | 0.4900 | 11,330,478 | -0.02(-3.28%) |
Jan 25, 2022 | 0.5200 | 0.5331 | 0.4809 | 0.5066 | 13,581,553 | -0.03(-5.17%) |
Jan 24, 2022 | 0.5060 | 0.5379 | 0.4603 | 0.5342 | 11,162,549 | +0.01(+1.33%) |
Jan 21, 2022 | 0.5630 | 0.5671 | 0.5175 | 0.5272 | 8,592,972 | -0.04(-6.56%) |
Jan 20, 2022 | 0.5704 | 0.6000 | 0.5601 | 0.5642 | 4,203,471 | -0.00(-0.65%) |
Jan 19, 2022 | 0.6100 | 0.6120 | 0.5671 | 0.5679 | 5,357,833 | -0.02(-3.04%) |
Jan 18, 2022 | 0.6200 | 0.6300 | 0.5800 | 0.5857 | 5,157,066 | -0.04(-6.69%) |
Jan 14, 2022 | 0.6277 | 0 | +0.01(+1.19%) | |||
Jan 13, 2022 | 0.6632 | 0.6675 | 0.6150 | 0.6203 | 7,575,055 | -0.05(-7.24%) |
Jan 12, 2022 | 0.6900 | 0.6930 | 0.6540 | 0.6687 | 4,887,906 | -0.01(-1.57%) |
Jan 11, 2022 | 0.6600 | 0.6931 | 0.6500 | 0.6794 | 5,682,235 | +0.03(+4.56%) |
Jan 10, 2022 | 0.6800 | 0.6826 | 0.6449 | 0.6498 | 6,204,002 | -0.02(-3.23%) |
Jan 07, 2022 | 0.6541 | 0.6950 | 0.6500 | 0.6715 | 3,886,325 | +0.01(+2.14%) |
Jan 06, 2022 | 0.6800 | 0.6800 | 0.6400 | 0.6574 | 4,687,696 | -0.01(-1.90%) |
Jan 05, 2022 | 0.6982 | 0.7209 | 0.6700 | 0.6701 | 7,198,048 | -0.04(-5.45%) |
Jan 04, 2022 | 0.7331 | 0.7450 | 0.6950 | 0.7087 | 4,905,971 | -0.03(-3.57%) |
Jan 03, 2022 | 0.7100 | 0.7370 | 0.7000 | 0.7349 | 4,653,153 | +0.04(+5.18%) |
Dec 31, 2021 | 0.7153 | 0.7300 | 0.6840 | 0.6987 | 8,104,423 | -0.01(-1.03%) |
Dec 30, 2021 | 0.7020 | 0.7449 | 0.7020 | 0.7060 | 8,765,331 | +0.00(+0.50%) |
Dec 29, 2021 | 0.7501 | 0.7513 | 0.6970 | 0.7025 | 11,686,561 | -0.01(-1.73%) |
Dec 28, 2021 | 0.7550 | 0.7629 | 0.7108 | 0.7149 | 8,601,833 | -0.05(-7.07%) |
Dec 27, 2021 | 0.8055 | 0.8073 | 0.7500 | 0.7693 | 9,615,423 | -0.04(-4.49%) |
Dec 23, 2021 | 0.8000 | 0.8130 | 0.7863 | 0.8055 | 5,905,070 | +0.01(+1.37%) |
Dec 22, 2021 | 0.8200 | 0.8243 | 0.7911 | 0.7946 | 5,477,048 | -0.03(-3.85%) |
Dec 21, 2021 | 0.8000 | 0.8600 | 0.8000 | 0.8264 | 5,977,368 | +0.04(+4.48%) |
Dec 20, 2021 | 0.8300 | 0.8399 | 0.7800 | 0.7910 | 5,989,938 | -0.05(-5.93%) |
Dec 17, 2021 | 0.8250 | 0.8689 | 0.7829 | 0.8409 | 7,549,260 | +0.01(+0.89%) |
Dec 16, 2021 | 0.8400 | 0.8686 | 0.8070 | 0.8335 | 13,932,531 | +0.01(+1.63%) |
Dec 15, 2021 | 0.8700 | 0.8706 | 0.7801 | 0.8201 | 13,893,262 | -0.05(-5.80%) |
Dec 14, 2021 | 0.9000 | 0.9389 | 0.8675 | 0.8706 | 11,525,491 | -0.10(-10.06%) |
Dec 13, 2021 | 0.9800 | 0.9849 | 0.9000 | 0.9680 | 12,798,104 | +0.01(+1.56%) |
Dec 10, 2021 | 1.050 | 1.074 | 0.9531 | 0.9531 | 8,996,444 | -0.07(-6.56%) |
Dec 09, 2021 | 1.070 | 1.110 | 1.010 | 1.020 | 5,451,527 | -0.08(-7.27%) |
Dec 08, 2021 | 1.090 | 1.130 | 1.030 | 1.100 | 6,526,800 | +0.02(+1.85%) |
Dec 07, 2021 | 1.010 | 1.090 | 1.000 | 1.080 | 5,904,582 | +0.10(+10.23%) |
Dec 06, 2021 | 0.9400 | 1.020 | 0.8951 | 0.9798 | 5,720,593 | +0.04(+4.57%) |
Dec 03, 2021 | 1.020 | 1.020 | 0.9190 | 0.9370 | 10,396,696 | -0.06(-6.30%) |
Dec 02, 2021 | 1.000 | 1.012 | 0.9818 | 1.000 | 10,041,723 | +0.01(+0.69%) |
Dec 01, 2021 | 1.100 | 1.120 | 0.9875 | 0.9931 | 12,295,821 | -0.12(-10.53%) |
Nov 30, 2021 | 1.090 | 1.120 | 1.020 | 1.110 | 10,363,568 | -0.01(-0.89%) |
Nov 29, 2021 | 1.180 | 1.180 | 1.080 | 1.120 | 9,604,345 | -0.07(-5.88%) |
Nov 26, 2021 | 1.150 | 1.190 | 1.110 | 1.190 | 6,840,873 | -0.01(-0.83%) |
Nov 24, 2021 | 1.120 | 1.210 | 1.100 | 1.200 | 12,418,273 | +0.07(+6.19%) |
Nov 23, 2021 | 1.190 | 1.230 | 1.110 | 1.130 | 14,673,776 | -0.07(-5.83%) |
Nov 22, 2021 | 1.310 | 1.310 | 1.160 | 1.200 | 18,322,046 | -0.08(-6.25%) |
Nov 19, 2021 | 1.400 | 1.400 | 1.260 | 1.280 | 12,480,807 | -0.04(-3.03%) |
Nov 18, 2021 | 1.410 | 1.420 | 1.310 | 1.320 | 10,869,520 | -0.12(-8.33%) |
Nov 17, 2021 | 1.600 | 1.600 | 1.430 | 1.440 | 14,440,102 | -0.18(-11.11%) |
Nov 16, 2021 | 1.630 | 1.660 | 1.570 | 1.620 | 11,744,061 | -0.04(-2.41%) |
Nov 15, 2021 | 1.870 | 1.880 | 1.660 | 1.660 | 24,997,724 | -0.14(-7.78%) |
Nov 12, 2021 | 1.720 | 1.810 | 1.690 | 1.800 | 28,257,472 | +0.13(+7.78%) |
Nov 11, 2021 | 1.510 | 1.690 | 1.510 | 1.670 | 14,172,923 | +0.11(+7.05%) |
Nov 10, 2021 | 1.550 | 1.560 | 11,070,150 | -0.04(-2.50%) | ||
Nov 09, 2021 | 1.560 | 1.610 | 1.450 | 1.600 | 11,948,695 | +0.03(+1.91%) |
Nov 08, 2021 | 1.420 | 1.600 | 1.400 | 1.570 | 24,337,238 | +0.18(+12.95%) |
Nov 05, 2021 | 1.400 | 1.416 | 1.320 | 1.390 | 6,928,316 | -0.01(-0.71%) |
Nov 04, 2021 | 1.410 | 1.460 | 1.360 | 1.400 | 6,733,599 | -0.01(-0.71%) |
Nov 03, 2021 | 1.290 | 1.420 | 1.270 | 1.410 | 13,219,900 | +0.12(+9.30%) |
Nov 02, 2021 | 1.390 | 1.390 | 1.290 | 1.290 | 13,988,663 | -0.12(-8.51%) |