Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4100 | 0.4400 | 0.4000 | 0.4400 | 72,200 | +0.03(+7.32%) |
Jan 28, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,253 | -0.01(-1.20%) |
Jan 27, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 211,555 | -0.03(-5.68%) |
Jan 26, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 273,138 | +0.00(+0.00%) |
Jan 25, 2022 | 0.4250 | 0.4600 | 0.4200 | 0.4400 | 394,475 | +0.03(+7.32%) |
Jan 24, 2022 | 0.3950 | 0.4230 | 0.3150 | 0.4100 | 1,174,382 | +0.01(+2.50%) |
Jan 21, 2022 | 0.4300 | 0.4350 | 0.4000 | 0.4000 | 109,272 | -0.05(-11.11%) |
Jan 20, 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 43,022 | -0.02(-4.26%) |
Jan 19, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 15,214 | +0.01(+3.30%) |
Jan 18, 2022 | 0.4800 | 0.4800 | 0.4450 | 0.4550 | 86,972 | -0.01(-2.15%) |
Jan 17, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4650 | 38,481 | -0.01(-3.12%) |
Jan 14, 2022 | 0.4900 | 0.4950 | 0.4600 | 0.4800 | 88,512 | -0.01(-1.03%) |
Jan 13, 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 91,933 | -0.01(-2.02%) |
Jan 12, 2022 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 57,823 | -0.03(-4.81%) |
Jan 11, 2022 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | 81,334 | +0.02(+4.00%) |
Jan 10, 2022 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 54,697 | +0.00(+0.00%) |
Jan 07, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 52,739 | -0.02(-3.85%) |
Jan 06, 2022 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 76,854 | +0.03(+6.12%) |
Jan 05, 2022 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 176,566 | +0.01(+1.03%) |
Jan 04, 2022 | 0.5100 | 0.5200 | 0.4800 | 0.4850 | 218,562 | -0.02(-3.00%) |
Dec 31, 2021 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 0.5100 | 0.5300 | 0.4950 | 0.5000 | 590,804 | -0.05(-9.09%) |
Dec 29, 2021 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 87,164 | +0.02(+3.77%) |
Dec 24, 2021 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 65,521 | +0.01(+1.92%) |
Dec 22, 2021 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 93,511 | -0.01(-1.89%) |
Dec 21, 2021 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | 70,247 | +0.00(+0.00%) |
Dec 20, 2021 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | 186,797 | -0.04(-7.02%) |
Dec 17, 2021 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 100,812 | +0.00(+0.00%) |
Dec 16, 2021 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 77,726 | +0.02(+3.64%) |
Dec 15, 2021 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 54,897 | -0.01(-1.79%) |
Dec 14, 2021 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 101,148 | -0.01(-1.75%) |
Dec 13, 2021 | 0.5500 | 0.5700 | 0.5300 | 0.5700 | 135,710 | +0.01(+1.79%) |
Dec 10, 2021 | 0.5500 | 0.6100 | 0.5300 | 0.5600 | 113,193 | -0.01(-1.75%) |
Dec 09, 2021 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | 79,478 | +0.02(+3.64%) |
Dec 08, 2021 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 81,747 | +0.01(+1.85%) |
Dec 07, 2021 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 104,746 | -0.04(-6.90%) |
Dec 06, 2021 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 21,557 | +0.01(+1.75%) |
Dec 03, 2021 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 44,311 | -0.01(-1.72%) |
Dec 02, 2021 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 87,490 | +0.00(+0.00%) |
Dec 01, 2021 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 117,154 | -0.01(-1.69%) |
Nov 30, 2021 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 67,891 | +0.00(+0.00%) |
Nov 29, 2021 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 95,451 | +0.00(+0.00%) |
Nov 26, 2021 | 0.5700 | 0.6400 | 0.5700 | 0.5900 | 141,823 | -0.01(-1.67%) |
Nov 25, 2021 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 31,718 | -0.03(-4.76%) |
Nov 24, 2021 | 0.6000 | 0.6400 | 0.5700 | 0.6300 | 201,416 | +0.03(+5.00%) |
Nov 23, 2021 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 362,245 | -0.05(-7.69%) |
Nov 22, 2021 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | 175,221 | -0.03(-4.41%) |
Nov 19, 2021 | 0.6700 | 0.6900 | 0.6400 | 0.6800 | 213,678 | +0.01(+1.49%) |
Nov 18, 2021 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 115,663 | -0.01(-1.47%) |
Nov 17, 2021 | 0.6900 | 0.7100 | 0.6600 | 0.6800 | 126,966 | -0.03(-4.23%) |
Nov 16, 2021 | 0.7300 | 0.7400 | 0.7000 | 0.7100 | 154,941 | -0.03(-4.05%) |
Nov 15, 2021 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 281,086 | +0.02(+2.78%) |
Nov 12, 2021 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 160,912 | +0.02(+2.86%) |
Nov 11, 2021 | 0.7300 | 0.7300 | 0.6600 | 0.7000 | 315,792 | +0.01(+1.45%) |
Nov 10, 2021 | 0.7600 | 0.6900 | 155,674 | -0.04(-5.48%) | ||
Nov 09, 2021 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 223,768 | -0.02(-2.67%) |
Nov 08, 2021 | 0.7000 | 0.7500 | 0.6900 | 0.7500 | 188,260 | +0.07(+10.29%) |
Nov 05, 2021 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | 230,551 | +0.03(+4.62%) |
Nov 04, 2021 | 0.6800 | 0.7100 | 0.6300 | 0.6500 | 442,180 | +0.00(+0.00%) |
Nov 03, 2021 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 357,716 | -0.05(-7.14%) |
Nov 02, 2021 | 0.7400 | 0.7500 | 0.6800 | 0.7000 | 327,082 | -0.05(-6.67%) |