Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.6270 | 0.6624 | 521,262 | +0.04(+5.70%) | ||
Jan 28, 2022 | 0.5950 | 0.6798 | 0.5803 | 0.6267 | 444,955 | +0.03(+4.45%) |
Jan 27, 2022 | 0.6690 | 0.6790 | 0.5810 | 0.6000 | 497,400 | -0.05(-7.52%) |
Jan 26, 2022 | 0.6530 | 0.6999 | 0.6400 | 0.6488 | 684,037 | +0.02(+2.37%) |
Jan 25, 2022 | 0.5600 | 0.6487 | 0.5546 | 0.6338 | 1,126,029 | +0.06(+11.39%) |
Jan 24, 2022 | 0.5900 | 0.5900 | 0.5030 | 0.5690 | 1,905,161 | -0.05(-8.46%) |
Jan 21, 2022 | 0.6500 | 0.6800 | 0.6200 | 0.6216 | 1,435,065 | -0.10(-14.26%) |
Jan 20, 2022 | 0.7394 | 0.7687 | 0.7210 | 0.7250 | 683,753 | -0.02(-2.68%) |
Jan 19, 2022 | 0.7600 | 0.7838 | 0.7305 | 0.7450 | 458,841 | -0.03(-3.46%) |
Jan 18, 2022 | 0.7999 | 0.8100 | 0.7400 | 0.7717 | 714,475 | -0.04(-4.73%) |
Jan 14, 2022 | 0.8100 | 0 | -0.01(-0.94%) | |||
Jan 13, 2022 | 0.8216 | 0.8357 | 0.8000 | 0.8177 | 296,127 | -0.00(-0.28%) |
Jan 12, 2022 | 0.8380 | 0.8616 | 0.8200 | 0.8200 | 387,615 | -0.02(-2.37%) |
Jan 11, 2022 | 0.8000 | 0.8700 | 0.8000 | 0.8399 | 956,676 | +0.04(+4.96%) |
Jan 10, 2022 | 0.8200 | 0.8200 | 0.7950 | 0.8002 | 494,413 | -0.03(-3.21%) |
Jan 07, 2022 | 0.8229 | 0.8600 | 0.8200 | 0.8267 | 523,661 | -0.00(-0.40%) |
Jan 06, 2022 | 0.8200 | 0.8580 | 0.8100 | 0.8300 | 729,149 | +0.02(+2.02%) |
Jan 05, 2022 | 0.8700 | 0.8799 | 0.8100 | 0.8136 | 439,953 | -0.05(-6.03%) |
Jan 04, 2022 | 0.9005 | 0.9099 | 0.8510 | 0.8658 | 294,352 | -0.02(-2.71%) |
Jan 03, 2022 | 0.8400 | 0.8900 | 0.8263 | 0.8899 | 889,413 | +0.06(+7.22%) |
Dec 31, 2021 | 0.8900 | 0.8900 | 0.8200 | 0.8300 | 1,269,996 | +0.01(+0.62%) |
Dec 30, 2021 | 0.8000 | 0.8400 | 0.7860 | 0.8249 | 1,779,102 | +0.03(+4.42%) |
Dec 29, 2021 | 0.8200 | 0.8400 | 0.7616 | 0.7900 | 1,695,341 | -0.04(-4.82%) |
Dec 28, 2021 | 0.8300 | 0.8498 | 0.8151 | 0.8300 | 1,338,784 | -0.01(-0.78%) |
Dec 27, 2021 | 0.9300 | 0.9324 | 0.8110 | 0.8365 | 2,075,400 | -0.08(-9.04%) |
Dec 23, 2021 | 0.9752 | 0.9800 | 0.9100 | 0.9196 | 1,177,054 | -0.05(-5.23%) |
Dec 22, 2021 | 0.9915 | 1.000 | 0.9400 | 0.9703 | 739,481 | -0.02(-1.87%) |
Dec 21, 2021 | 1.020 | 1.030 | 0.9550 | 0.9888 | 818,020 | -0.02(-2.10%) |
Dec 20, 2021 | 0.9900 | 1.010 | 0.9610 | 1.010 | 790,188 | +0.00(+0.00%) |
Dec 17, 2021 | 0.9900 | 1.010 | 0.9402 | 1.010 | 1,051,879 | -0.01(-0.98%) |
Dec 16, 2021 | 0.9960 | 1.030 | 0.9754 | 1.020 | 724,312 | +0.03(+3.16%) |
Dec 15, 2021 | 0.9750 | 0.9888 | 0.9030 | 0.9888 | 998,075 | +0.01(+1.34%) |
Dec 14, 2021 | 0.9757 | 1.000 | 0.9600 | 0.9757 | 424,000 | -0.02(-2.43%) |
Dec 13, 2021 | 1.020 | 1.030 | 0.9710 | 1.000 | 608,535 | -0.02(-1.96%) |
Dec 10, 2021 | 1.010 | 1.040 | 1.000 | 1.020 | 552,830 | +0.02(+2.00%) |
Dec 09, 2021 | 1.050 | 1.070 | 1.000 | 1.000 | 574,063 | -0.05(-4.76%) |
Dec 08, 2021 | 1.040 | 1.080 | 1.030 | 1.050 | 542,205 | +0.02(+1.94%) |
Dec 07, 2021 | 1.010 | 1.070 | 1.000 | 1.030 | 541,482 | +0.02(+1.98%) |
Dec 06, 2021 | 0.9700 | 1.010 | 0.9500 | 1.010 | 824,754 | +0.00(+0.00%) |
Dec 03, 2021 | 1.110 | 1.110 | 0.9503 | 1.010 | 1,282,043 | -0.07(-6.48%) |
Dec 02, 2021 | 1.030 | 1.090 | 0.9902 | 1.080 | 997,844 | +0.03(+2.86%) |
Dec 01, 2021 | 1.010 | 1.120 | 1.010 | 1.050 | 1,666,794 | +0.04(+3.96%) |
Nov 30, 2021 | 1.060 | 1.070 | 0.9500 | 1.010 | 2,514,461 | -0.06(-5.61%) |
Nov 29, 2021 | 1.120 | 1.120 | 1.040 | 1.070 | 1,584,424 | -0.05(-4.46%) |
Nov 26, 2021 | 1.110 | 1.140 | 1.100 | 1.120 | 1,108,095 | -0.07(-5.88%) |
Nov 24, 2021 | 1.210 | 1.220 | 1.160 | 1.190 | 1,060,989 | -0.03(-2.46%) |
Nov 23, 2021 | 1.230 | 1.250 | 1.200 | 1.220 | 1,267,071 | -0.03(-2.40%) |
Nov 22, 2021 | 1.260 | 1.290 | 1.200 | 1.250 | 2,173,852 | +0.00(+0.00%) |
Nov 19, 2021 | 1.280 | 1.280 | 1.250 | 1.250 | 718,611 | -0.03(-2.34%) |
Nov 18, 2021 | 1.290 | 1.300 | 1.270 | 1.280 | 1,357,042 | -0.05(-3.76%) |
Nov 17, 2021 | 1.340 | 1.350 | 1.280 | 1.330 | 1,521,342 | -0.03(-2.21%) |
Nov 16, 2021 | 1.400 | 1.420 | 1.320 | 1.360 | 1,560,263 | -0.05(-3.55%) |
Nov 15, 2021 | 1.430 | 1.450 | 1.270 | 1.410 | 7,360,697 | +0.09(+6.82%) |
Nov 12, 2021 | 1.300 | 1.350 | 1.300 | 1.320 | 948,232 | +0.02(+1.54%) |
Nov 11, 2021 | 1.300 | 1.328 | 1.290 | 1.300 | 766,750 | +0.00(+0.00%) |
Nov 10, 2021 | 1.300 | 1.300 | 1,481,694 | -0.07(-5.11%) | ||
Nov 09, 2021 | 1.410 | 1.440 | 1.340 | 1.370 | 772,267 | -0.07(-4.86%) |
Nov 08, 2021 | 1.410 | 1.470 | 1.410 | 1.440 | 740,958 | +0.02(+1.41%) |
Nov 05, 2021 | 1.362 | 1.435 | 1.360 | 1.420 | 891,505 | +0.06(+4.41%) |
Nov 04, 2021 | 1.400 | 1.400 | 1.330 | 1.360 | 626,634 | -0.03(-2.16%) |
Nov 03, 2021 | 1.340 | 1.390 | 1.330 | 1.390 | 419,688 | +0.03(+2.21%) |
Nov 02, 2021 | 1.370 | 1.390 | 1.340 | 1.360 | 749,161 | -0.04(-2.86%) |