Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.5000 | 0.5275 | 0.4801 | 0.4948 | 528,089 | -0.01(-1.51%) |
Dec 30, 2021 | 0.4800 | 0.5399 | 0.4750 | 0.5024 | 2,091,126 | +0.01(+1.84%) |
Dec 29, 2021 | 0.4900 | 0.5617 | 0.4725 | 0.4933 | 2,235,890 | +0.01(+2.79%) |
Dec 28, 2021 | 0.5398 | 0.5597 | 0.4701 | 0.4799 | 1,143,477 | -0.05(-10.22%) |
Dec 27, 2021 | 0.6268 | 0.6268 | 0.5300 | 0.5345 | 3,988,393 | +0.01(+0.94%) |
Dec 23, 2021 | 0.5140 | 0.5296 | 0.5100 | 0.5295 | 5,424,537 | +0.00(+0.30%) |
Dec 22, 2021 | 0.5370 | 0.5385 | 0.5000 | 0.5279 | 230,172 | -0.01(-1.57%) |
Dec 21, 2021 | 0.5300 | 0.5450 | 0.5171 | 0.5363 | 270,613 | +0.02(+4.16%) |
Dec 20, 2021 | 0.5600 | 0.5599 | 0.5100 | 0.5149 | 524,171 | -0.05(-8.05%) |
Dec 17, 2021 | 0.5742 | 0.5800 | 0.5290 | 0.5600 | 447,829 | -0.02(-3.40%) |
Dec 16, 2021 | 0.6320 | 0.6320 | 0.5650 | 0.5797 | 284,318 | -0.03(-5.06%) |
Dec 15, 2021 | 0.6300 | 0.6300 | 0.5500 | 0.6106 | 917,538 | -0.02(-3.69%) |
Dec 14, 2021 | 0.5900 | 0.6790 | 0.5851 | 0.6340 | 1,083,964 | +0.03(+5.68%) |
Dec 13, 2021 | 0.5750 | 0.6200 | 0.5750 | 0.5999 | 291,791 | +0.02(+2.99%) |
Dec 10, 2021 | 0.5720 | 0.6000 | 0.5720 | 0.5825 | 191,648 | -0.01(-1.27%) |
Dec 09, 2021 | 0.5500 | 0.6300 | 0.5500 | 0.5900 | 471,933 | +0.03(+6.31%) |
Dec 08, 2021 | 0.5500 | 0.5950 | 0.5200 | 0.5550 | 1,139,449 | +0.00(+0.05%) |
Dec 07, 2021 | 0.5403 | 0.5999 | 0.5200 | 0.5547 | 1,840,730 | -0.01(-1.39%) |
Dec 06, 2021 | 0.5349 | 0.5700 | 0.5101 | 0.5625 | 324,499 | -0.01(-1.25%) |
Dec 03, 2021 | 0.5710 | 0.6299 | 0.5500 | 0.5696 | 882,911 | -0.06(-9.57%) |
Dec 02, 2021 | 0.5700 | 0.6640 | 0.5629 | 0.6299 | 545,739 | +0.01(+1.29%) |
Dec 01, 2021 | 0.5938 | 0.6700 | 0.5849 | 0.6219 | 1,565,832 | +0.03(+5.37%) |
Nov 30, 2021 | 0.6121 | 0.6398 | 0.5801 | 0.5902 | 269,247 | -0.00(-0.08%) |
Nov 29, 2021 | 0.5900 | 0.6399 | 0.5602 | 0.5907 | 526,937 | +0.00(+0.12%) |
Nov 26, 2021 | 0.5900 | 0.6100 | 0.5500 | 0.5900 | 217,192 | -0.01(-2.11%) |
Nov 24, 2021 | 0.5500 | 0.6197 | 0.5100 | 0.6027 | 609,735 | +0.05(+8.99%) |
Nov 23, 2021 | 0.5800 | 0.5900 | 0.5500 | 0.5530 | 463,080 | -0.04(-6.27%) |
Nov 22, 2021 | 0.6500 | 0.6500 | 0.5512 | 0.5900 | 781,462 | -0.06(-9.23%) |
Nov 19, 2021 | 0.6200 | 0.6675 | 0.6064 | 0.6500 | 1,044,917 | +0.03(+4.84%) |
Nov 18, 2021 | 0.6700 | 0.6485 | 0.6200 | 0.6200 | 578,154 | -0.06(-8.70%) |
Nov 17, 2021 | 0.6800 | 0.7300 | 0.6506 | 0.6791 | 1,246,627 | -0.00(-0.64%) |
Nov 16, 2021 | 0.6700 | 0.7500 | 0.6660 | 0.6835 | 1,495,731 | +0.00(+0.06%) |
Nov 15, 2021 | 0.7010 | 0.7010 | 0.6612 | 0.6831 | 640,182 | -0.03(-3.82%) |
Nov 12, 2021 | 0.7000 | 0.7481 | 0.6821 | 0.7102 | 944,218 | +0.02(+3.02%) |
Nov 11, 2021 | 0.7096 | 0.7130 | 0.6600 | 0.6894 | 504,027 | -0.00(-0.09%) |
Nov 10, 2021 | 0.7700 | 0.6813 | 0.6900 | 1,059,945 | -0.08(-10.37%) | |
Nov 09, 2021 | 0.7606 | 0.8100 | 0.7400 | 0.7698 | 1,045,869 | +0.01(+1.61%) |
Nov 08, 2021 | 0.8100 | 0.8140 | 0.7500 | 0.7576 | 893,206 | +0.02(+2.34%) |
Nov 05, 2021 | 0.7543 | 0.8100 | 0.7300 | 0.7403 | 1,802,887 | -0.00(-0.13%) |
Nov 04, 2021 | 0.7500 | 0.7720 | 0.7106 | 0.7413 | 1,483,362 | +0.01(+0.99%) |
Nov 03, 2021 | 0.7350 | 0.7980 | 0.7004 | 0.7340 | 1,108,450 | -0.01(-1.46%) |
Nov 02, 2021 | 0.7700 | 0.7950 | 0.7200 | 0.7449 | 903,153 | -0.04(-4.50%) |
Nov 01, 2021 | 0.7600 | 0.7999 | 0.7314 | 0.7800 | 2,015,578 | -0.04(-4.32%) |
Oct 29, 2021 | 0.8900 | 0.9195 | 0.8030 | 0.8152 | 2,208,908 | -0.06(-6.92%) |
Oct 28, 2021 | 1.010 | 1.095 | 0.8603 | 0.8758 | 6,746,649 | -0.17(-16.59%) |
Oct 27, 2021 | 1.420 | 1.420 | 0.9714 | 1.050 | 43,602,792 | -0.21(-16.67%) |
Oct 26, 2021 | 1.130 | 1.260 | 28,769,428 | -0.23(-15.44%) | ||
Oct 25, 2021 | 0.8400 | 1.860 | 0.7580 | 1.490 | 49,446,380 | +0.66(+79.73%) |
Oct 22, 2021 | 0.6900 | 0.8697 | 0.6801 | 0.8290 | 3,399,719 | +0.11(+15.96%) |
Oct 21, 2021 | 0.7300 | 0.7400 | 0.6900 | 0.7149 | 376,906 | -0.01(-2.03%) |
Oct 20, 2021 | 0.7070 | 0.7699 | 0.6817 | 0.7297 | 1,650,253 | +0.02(+2.49%) |
Oct 19, 2021 | 0.7000 | 0.7400 | 0.6800 | 0.7120 | 411,657 | +0.00(+0.64%) |
Oct 18, 2021 | 0.7400 | 0.7489 | 0.6800 | 0.7075 | 432,800 | -0.05(-6.29%) |
Oct 15, 2021 | 0.7150 | 0.8000 | 0.6800 | 0.7550 | 3,435,203 | +0.03(+3.72%) |
Oct 14, 2021 | 0.7500 | 0.7700 | 0.7120 | 0.7279 | 145,789 | -0.02(-2.18%) |
Oct 13, 2021 | 0.7000 | 0.7900 | 0.7003 | 0.7441 | 749,420 | +0.05(+7.84%) |
Oct 12, 2021 | 0.7200 | 0.7179 | 0.6550 | 0.6900 | 860,513 | +0.02(+2.25%) |
Oct 11, 2021 | 0.6500 | 0.7047 | 0.6301 | 0.6748 | 263,811 | +0.01(+1.17%) |
Oct 08, 2021 | 0.6986 | 0.7030 | 0.6515 | 0.6670 | 237,511 | -0.02(-2.98%) |
Oct 07, 2021 | 0.7000 | 0.7180 | 0.6600 | 0.6875 | 239,858 | -0.02(-3.03%) |
Oct 06, 2021 | 0.6661 | 0.7230 | 0.6500 | 0.7090 | 711,929 | -0.03(-4.19%) |
Oct 05, 2021 | 0.6405 | 0.7899 | 0.6104 | 0.7400 | 2,620,403 | +0.11(+17.46%) |
Oct 04, 2021 | 0.7300 | 0.7500 | 0.6100 | 0.6300 | 354,604 | -0.07(-10.64%) |