Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.6700 | 0.7495 | 524,595 | +0.06(+8.03%) | ||
Jan 28, 2022 | 0.7000 | 0.7029 | 0.6606 | 0.6938 | 639,482 | +0.01(+1.61%) |
Jan 27, 2022 | 0.7272 | 0.7492 | 0.6720 | 0.6828 | 1,008,526 | -0.04(-5.92%) |
Jan 26, 2022 | 0.7629 | 0.7893 | 0.7200 | 0.7258 | 744,441 | -0.01(-1.13%) |
Jan 25, 2022 | 0.7500 | 0.7600 | 0.7200 | 0.7341 | 1,653,470 | -0.03(-3.41%) |
Jan 24, 2022 | 0.7100 | 0.7681 | 0.6820 | 0.7600 | 1,440,246 | +0.03(+4.12%) |
Jan 21, 2022 | 0.7364 | 0.7500 | 0.7100 | 0.7299 | 1,123,613 | -0.01(-0.98%) |
Jan 20, 2022 | 0.7800 | 0.8127 | 0.7311 | 0.7371 | 945,337 | -0.03(-4.42%) |
Jan 19, 2022 | 0.8121 | 0.8399 | 0.7601 | 0.7712 | 1,303,009 | -0.04(-5.04%) |
Jan 18, 2022 | 0.8668 | 0.8699 | 0.8053 | 0.8121 | 877,269 | -0.05(-6.14%) |
Jan 14, 2022 | 0.8652 | 0 | +0.01(+0.77%) | |||
Jan 13, 2022 | 0.8900 | 0.8911 | 0.8510 | 0.8586 | 1,296,649 | -0.02(-2.43%) |
Jan 12, 2022 | 0.9400 | 0.9399 | 0.8800 | 0.8800 | 1,713,065 | -0.05(-4.88%) |
Jan 11, 2022 | 0.9800 | 0.9800 | 0.9000 | 0.9251 | 3,407,800 | -0.08(-8.41%) |
Jan 10, 2022 | 1.020 | 1.020 | 1.000 | 1.010 | 1,174,540 | -0.01(-0.98%) |
Jan 07, 2022 | 1.020 | 1.048 | 1.000 | 1.020 | 654,174 | +0.00(+0.00%) |
Jan 06, 2022 | 1.030 | 1.040 | 1.000 | 1.020 | 962,112 | +0.00(+0.00%) |
Jan 05, 2022 | 1.080 | 1.110 | 1.000 | 1.020 | 980,807 | -0.07(-6.42%) |
Jan 04, 2022 | 1.150 | 1.150 | 1.070 | 1.090 | 1,119,983 | -0.07(-6.03%) |
Jan 03, 2022 | 1.050 | 1.165 | 1.030 | 1.160 | 1,272,968 | +0.13(+12.62%) |
Dec 31, 2021 | 1.040 | 1.060 | 1.010 | 1.030 | 1,784,358 | -0.03(-2.83%) |
Dec 30, 2021 | 1.070 | 1.090 | 1.020 | 1.060 | 1,406,063 | -0.01(-0.93%) |
Dec 29, 2021 | 1.070 | 1.080 | 1.040 | 1.070 | 943,896 | +0.00(+0.00%) |
Dec 28, 2021 | 1.120 | 1.130 | 1.050 | 1.070 | 1,021,229 | -0.06(-5.31%) |
Dec 27, 2021 | 1.120 | 1.130 | 1.100 | 1.130 | 824,674 | -0.02(-1.74%) |
Dec 23, 2021 | 1.140 | 1.160 | 1.110 | 1.150 | 667,431 | +0.01(+0.88%) |
Dec 22, 2021 | 1.100 | 1.160 | 1.100 | 1.140 | 673,723 | -0.01(-0.87%) |
Dec 21, 2021 | 1.090 | 1.160 | 1.080 | 1.150 | 797,429 | +0.08(+7.48%) |
Dec 20, 2021 | 1.090 | 1.100 | 1.070 | 1.070 | 1,153,455 | -0.04(-3.60%) |
Dec 17, 2021 | 1.050 | 1.140 | 1.040 | 1.110 | 1,330,496 | +0.05(+4.72%) |
Dec 16, 2021 | 1.090 | 1.140 | 1.050 | 1.060 | 1,007,082 | -0.01(-0.93%) |
Dec 15, 2021 | 1.050 | 1.100 | 1.000 | 1.070 | 1,282,761 | +0.01(+0.94%) |
Dec 14, 2021 | 1.060 | 1.090 | 1.050 | 1.060 | 1,218,467 | -0.04(-3.64%) |
Dec 13, 2021 | 1.120 | 1.135 | 1.070 | 1.100 | 803,173 | -0.02(-1.79%) |
Dec 10, 2021 | 1.150 | 1.165 | 1.120 | 1.120 | 410,958 | -0.03(-2.61%) |
Dec 09, 2021 | 1.170 | 1.210 | 1.130 | 1.150 | 700,193 | -0.04(-3.36%) |
Dec 08, 2021 | 1.210 | 1.220 | 1.170 | 1.190 | 689,802 | +0.00(+0.00%) |
Dec 07, 2021 | 1.190 | 1.210 | 1.180 | 1.190 | 798,003 | +0.05(+4.39%) |
Dec 06, 2021 | 1.110 | 1.160 | 1.090 | 1.140 | 643,549 | +0.03(+2.70%) |
Dec 03, 2021 | 1.190 | 1.190 | 1.100 | 1.110 | 978,807 | -0.08(-6.72%) |
Dec 02, 2021 | 1.120 | 1.190 | 1.090 | 1.190 | 1,371,940 | +0.08(+7.21%) |
Dec 01, 2021 | 1.150 | 1.170 | 1.110 | 1.110 | 1,133,285 | -0.02(-1.77%) |
Nov 30, 2021 | 1.210 | 1.210 | 1.130 | 1.130 | 1,673,868 | -0.07(-5.83%) |
Nov 29, 2021 | 1.250 | 1.260 | 1.200 | 1.200 | 1,244,229 | -0.04(-3.23%) |
Nov 26, 2021 | 1.260 | 1.260 | 1.210 | 1.240 | 1,200,457 | -0.03(-2.36%) |
Nov 24, 2021 | 1.290 | 1.290 | 1.250 | 1.270 | 1,910,908 | +0.01(+0.79%) |
Nov 23, 2021 | 1.540 | 1.570 | 1.250 | 1.260 | 7,403,601 | -0.37(-22.70%) |
Nov 22, 2021 | 1.200 | 1.740 | 1.160 | 1.630 | 19,981,488 | +0.45(+38.14%) |
Nov 19, 2021 | 1.220 | 1.229 | 1.180 | 1.180 | 873,193 | -0.06(-4.84%) |
Nov 18, 2021 | 1.230 | 1.255 | 1.160 | 1.240 | 1,887,309 | -0.01(-0.80%) |
Nov 17, 2021 | 1.320 | 1.325 | 1.240 | 1.250 | 1,847,562 | -0.06(-4.58%) |
Nov 16, 2021 | 1.380 | 1.380 | 1.310 | 1.310 | 1,005,336 | -0.03(-2.24%) |
Nov 15, 2021 | 1.340 | 1.370 | 1.330 | 1.340 | 848,208 | +0.00(+0.00%) |
Nov 12, 2021 | 1.390 | 1.400 | 1.320 | 1.340 | 1,876,295 | -0.05(-3.60%) |
Nov 11, 2021 | 1.440 | 1.460 | 1.380 | 1.390 | 1,593,974 | -0.10(-6.71%) |
Nov 10, 2021 | 1.490 | 1.490 | 4,157,028 | -0.18(-10.78%) | ||
Nov 09, 2021 | 1.660 | 1.718 | 1.590 | 1.670 | 2,072,666 | +0.00(+0.00%) |
Nov 08, 2021 | 1.610 | 1.678 | 1.610 | 1.670 | 1,088,908 | +0.06(+3.73%) |
Nov 05, 2021 | 1.610 | 1.620 | 1.580 | 1.610 | 688,987 | +0.01(+0.63%) |
Nov 04, 2021 | 1.580 | 1.620 | 1.580 | 1.600 | 632,632 | +0.04(+2.56%) |
Nov 03, 2021 | 1.540 | 1.570 | 1.520 | 1.560 | 523,470 | +0.03(+1.96%) |
Nov 02, 2021 | 1.550 | 1.550 | 1.520 | 1.530 | 415,897 | -0.01(-0.65%) |