Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.3000 | 0.3182 | 0.2879 | 0.3083 | 69,604 | +0.01(+2.80%) |
Jan 28, 2022 | 0.2500 | 0.3700 | 0.2500 | 0.2999 | 44,047 | +0.03(+11.57%) |
Jan 27, 2022 | 0.2736 | 0.3000 | 0.2012 | 0.2688 | 73,384 | -0.02(-7.28%) |
Jan 26, 2022 | 0.2790 | 0.3337 | 0.2749 | 0.2899 | 174,223 | +0.01(+3.87%) |
Jan 25, 2022 | 0.2500 | 0.2791 | 0.2500 | 0.2791 | 94,743 | +0.03(+11.11%) |
Jan 24, 2022 | 0.2501 | 0.2512 | 0.2100 | 0.2512 | 97,716 | -0.01(-5.17%) |
Jan 21, 2022 | 0.2881 | 0.2881 | 0.2500 | 0.2649 | 107,368 | -0.02(-8.02%) |
Jan 20, 2022 | 0.2999 | 0.3150 | 0.2727 | 0.2880 | 112,863 | +0.01(+2.86%) |
Jan 19, 2022 | 0.2900 | 0.3050 | 0.2700 | 0.2800 | 111,120 | -0.03(-9.79%) |
Jan 18, 2022 | 0.3800 | 0.3800 | 0.3001 | 0.3104 | 136,728 | -0.09(-22.38%) |
Jan 14, 2022 | 0.3999 | 0 | +0.06(+17.62%) | |||
Jan 13, 2022 | 0.3301 | 0.3660 | 0.2800 | 0.3400 | 208,860 | -0.01(-2.80%) |
Jan 12, 2022 | 0.3300 | 0.3499 | 0.3300 | 0.3498 | 32,103 | -0.00(-1.02%) |
Jan 11, 2022 | 0.3200 | 0.3736 | 0.2951 | 0.3534 | 64,016 | +0.01(+3.94%) |
Jan 10, 2022 | 0.3450 | 0.3510 | 0.2900 | 0.3400 | 122,621 | -0.01(-2.86%) |
Jan 07, 2022 | 0.3500 | 0.3600 | 0.3199 | 0.3500 | 158,426 | +0.00(+0.00%) |
Jan 06, 2022 | 0.4100 | 0.5100 | 0.3500 | 0.3500 | 108,873 | -0.05(-12.50%) |
Jan 05, 2022 | 0.4400 | 0.4600 | 0.4000 | 0.4000 | 78,320 | -0.05(-11.11%) |
Jan 04, 2022 | 0.4501 | 0.4700 | 0.4101 | 0.4500 | 23,168 | -0.01(-2.15%) |
Jan 03, 2022 | 0.4351 | 0.5000 | 0.4350 | 0.4599 | 39,799 | -0.00(-0.04%) |
Dec 31, 2021 | 0.4500 | 0.4749 | 0.4350 | 0.4601 | 126,785 | +0.01(+2.68%) |
Dec 30, 2021 | 0.4200 | 0.5000 | 0.4200 | 0.4481 | 145,409 | +0.01(+1.84%) |
Dec 29, 2021 | 0.4200 | 0.4700 | 0.4096 | 0.4400 | 124,643 | +0.00(+0.00%) |
Dec 28, 2021 | 0.4999 | 0.4999 | 0.3951 | 0.4400 | 77,752 | +0.01(+2.33%) |
Dec 27, 2021 | 0.4901 | 0.5000 | 0.4002 | 0.4300 | 140,628 | -0.05(-10.44%) |
Dec 23, 2021 | 0.5199 | 0.5200 | 0.4550 | 0.4801 | 101,947 | -0.01(-2.02%) |
Dec 22, 2021 | 0.5000 | 0.5000 | 0.4301 | 0.4900 | 47,508 | -0.01(-1.03%) |
Dec 21, 2021 | 0.5200 | 0.5200 | 0.4950 | 0.4951 | 9,863 | -0.01(-2.92%) |
Dec 20, 2021 | 0.4854 | 0.5199 | 0.3477 | 0.5100 | 159,928 | +0.01(+1.96%) |
Dec 17, 2021 | 0.4695 | 0.5700 | 0.4300 | 0.5002 | 169,944 | -0.02(-4.51%) |
Dec 16, 2021 | 0.5300 | 0.5518 | 0.4500 | 0.5238 | 71,453 | -0.00(-0.13%) |
Dec 15, 2021 | 0.4976 | 0.5370 | 0.4700 | 0.5245 | 143,874 | +0.00(+0.81%) |
Dec 14, 2021 | 0.5399 | 0.5500 | 0.4898 | 0.5203 | 49,767 | -0.01(-1.83%) |
Dec 13, 2021 | 0.5300 | 0.5398 | 0.4801 | 0.5300 | 40,268 | -0.01(-1.87%) |
Dec 10, 2021 | 0.5527 | 0.5800 | 0.5300 | 0.5401 | 102,492 | -0.05(-7.71%) |
Dec 09, 2021 | 0.5828 | 0.6079 | 0.5410 | 0.5852 | 114,000 | -0.02(-4.05%) |
Dec 08, 2021 | 0.6311 | 0.6311 | 0.5700 | 0.6099 | 74,443 | -0.02(-3.18%) |
Dec 07, 2021 | 0.5999 | 0.7000 | 0.5612 | 0.6299 | 291,963 | +0.00(+0.29%) |
Dec 06, 2021 | 0.6399 | 0.6500 | 0.5502 | 0.6281 | 30,389 | -0.02(-3.35%) |
Dec 03, 2021 | 0.6201 | 0.6500 | 0.5800 | 0.6499 | 31,891 | -0.00(-0.02%) |
Dec 02, 2021 | 0.5600 | 0.6699 | 0.5600 | 0.6500 | 46,549 | +0.06(+10.17%) |
Dec 01, 2021 | 0.6605 | 0.7359 | 0.5799 | 0.5900 | 55,035 | -0.07(-10.61%) |
Nov 30, 2021 | 0.7079 | 0.7100 | 0.6003 | 0.6600 | 87,527 | -0.05(-6.88%) |
Nov 29, 2021 | 0.7604 | 0.7810 | 0.6600 | 0.7088 | 67,586 | -0.08(-10.28%) |
Nov 26, 2021 | 0.7501 | 0.7910 | 0.7500 | 0.7900 | 47,110 | +0.00(+0.01%) |
Nov 24, 2021 | 0.7400 | 0.8019 | 0.7300 | 0.7899 | 10,820 | +0.03(+3.92%) |
Nov 23, 2021 | 0.7499 | 0.7800 | 0.7300 | 0.7601 | 40,872 | -0.02(-2.55%) |
Nov 22, 2021 | 0.7500 | 0.7960 | 0.7000 | 0.7800 | 50,223 | +0.07(+9.86%) |
Nov 19, 2021 | 0.8000 | 0.8500 | 0.7000 | 0.7100 | 112,206 | -0.08(-9.90%) |
Nov 18, 2021 | 0.8500 | 0.7880 | 0.7501 | 0.7880 | 211,286 | -0.01(-1.50%) |
Nov 17, 2021 | 0.8604 | 0.8875 | 0.8000 | 0.8000 | 53,149 | -0.10(-11.11%) |
Nov 16, 2021 | 0.8753 | 0.9600 | 0.8753 | 0.9000 | 32,323 | -0.03(-3.18%) |
Nov 15, 2021 | 0.8999 | 0.9899 | 0.8700 | 0.9296 | 60,257 | +0.08(+9.31%) |
Nov 12, 2021 | 0.9000 | 0.9000 | 0.7900 | 0.8504 | 292,311 | +0.01(+1.24%) |
Nov 11, 2021 | 0.9400 | 0.9400 | 0.7753 | 0.8400 | 111,028 | -0.10(-10.64%) |
Nov 10, 2021 | 1.050 | 0.9400 | 72,514 | -0.06(-6.00%) | ||
Nov 09, 2021 | 1.080 | 1.080 | 0.9500 | 1.000 | 42,728 | +0.00(+0.00%) |
Nov 08, 2021 | 0.9900 | 1.030 | 0.9656 | 1.000 | 45,097 | +0.03(+3.09%) |
Nov 05, 2021 | 1.020 | 1.020 | 0.8900 | 0.9700 | 32,121 | +0.05(+4.98%) |
Nov 04, 2021 | 0.9401 | 0.9700 | 0.9100 | 0.9240 | 52,530 | -0.07(-6.66%) |
Nov 03, 2021 | 1.020 | 1.020 | 0.9404 | 0.9899 | 24,665 | -0.00(-0.01%) |
Nov 02, 2021 | 0.9900 | 1.020 | 0.9600 | 0.9900 | 60,275 | -0.01(-0.99%) |