Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3550 | 623,868 | -0.01(-1.39%) |
Jan 28, 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 503,735 | -0.01(-1.37%) |
Jan 27, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3650 | 221,329 | -0.04(-8.75%) |
Jan 26, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 176,306 | -0.01(-2.44%) |
Jan 25, 2022 | 0.3600 | 0.4200 | 0.3500 | 0.4100 | 637,540 | +0.05(+13.89%) |
Jan 24, 2022 | 0.4050 | 0.4050 | 0.3400 | 0.3600 | 730,824 | -0.04(-10.00%) |
Jan 21, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 480,891 | -0.04(-10.11%) |
Jan 20, 2022 | 0.4500 | 0.4550 | 0.4350 | 0.4450 | 205,187 | +0.00(+0.00%) |
Jan 19, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 102,133 | -0.01(-1.11%) |
Jan 18, 2022 | 0.4550 | 0.4550 | 0.4400 | 0.4500 | 90,290 | +0.01(+1.12%) |
Jan 17, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 100,126 | -0.01(-1.11%) |
Jan 14, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 102,420 | +0.00(+0.00%) |
Jan 13, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 110,664 | -0.02(-4.26%) |
Jan 12, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 129,943 | +0.00(+0.00%) |
Jan 11, 2022 | 0.4650 | 0.4750 | 0.4600 | 0.4700 | 176,190 | -0.01(-1.05%) |
Jan 10, 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 96,490 | +0.01(+1.06%) |
Jan 07, 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 50,128 | +0.00(+0.00%) |
Jan 06, 2022 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 111,450 | -0.01(-2.08%) |
Jan 05, 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 127,122 | +0.00(+0.00%) |
Jan 04, 2022 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 146,069 | +0.00(+0.00%) |
Dec 31, 2021 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+2.13%) | |
Dec 30, 2021 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 38,931 | +0.01(+3.30%) |
Dec 29, 2021 | 0.4750 | 0.4750 | 0.4500 | 0.4550 | 292,082 | -0.01(-1.09%) |
Dec 24, 2021 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-3.16%) | |
Dec 23, 2021 | 0.4800 | 0.4800 | 0.4650 | 0.4750 | 108,733 | +0.01(+1.06%) |
Dec 22, 2021 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 10,137 | +0.00(+1.08%) |
Dec 21, 2021 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 105,375 | -0.01(-2.11%) |
Dec 20, 2021 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 77,199 | -0.01(-2.06%) |
Dec 17, 2021 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 64,839 | -0.01(-1.02%) |
Dec 16, 2021 | 0.4850 | 0.5000 | 0.4800 | 0.4900 | 85,046 | +0.01(+2.08%) |
Dec 15, 2021 | 0.4850 | 0.4850 | 0.4550 | 0.4800 | 166,899 | +0.01(+2.13%) |
Dec 14, 2021 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 158,604 | -0.02(-4.08%) |
Dec 13, 2021 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 56,420 | -0.01(-2.00%) |
Dec 10, 2021 | 0.5200 | 0.5200 | 0.4850 | 0.5000 | 199,040 | -0.03(-5.66%) |
Dec 09, 2021 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 53,325 | +0.01(+1.92%) |
Dec 08, 2021 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 235,598 | +0.01(+1.96%) |
Dec 07, 2021 | 0.4950 | 0.5200 | 0.4900 | 0.5100 | 154,094 | +0.03(+6.25%) |
Dec 06, 2021 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 110,180 | +0.01(+2.13%) |
Dec 03, 2021 | 0.4800 | 0.4850 | 0.4600 | 0.4700 | 177,882 | -0.02(-3.09%) |
Dec 02, 2021 | 0.4850 | 0.4850 | 0.4750 | 0.4850 | 72,632 | +0.01(+1.04%) |
Dec 01, 2021 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 211,857 | -0.01(-2.04%) |
Nov 30, 2021 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 510,320 | -0.04(-7.55%) |
Nov 29, 2021 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 214,277 | +0.01(+1.92%) |
Nov 26, 2021 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 83,476 | +0.00(+0.00%) |
Nov 25, 2021 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 48,212 | +0.01(+1.96%) |
Nov 24, 2021 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 100,801 | +0.00(+0.00%) |
Nov 23, 2021 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 176,133 | +0.00(+0.00%) |
Nov 22, 2021 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | 284,587 | -0.02(-3.77%) |
Nov 19, 2021 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 154,477 | -0.02(-3.64%) |
Nov 18, 2021 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 459,842 | +0.01(+1.85%) |
Nov 17, 2021 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 232,333 | +0.01(+1.89%) |
Nov 16, 2021 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 348,314 | -0.01(-1.85%) |
Nov 15, 2021 | 0.5400 | 0.5400 | 0.5000 | 0.5400 | 290,462 | +0.01(+1.89%) |
Nov 12, 2021 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 322,964 | +0.04(+7.07%) |
Nov 11, 2021 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 215,118 | -0.02(-2.94%) |
Nov 10, 2021 | 0.5200 | 0.5100 | 271,445 | -0.01(-1.92%) | ||
Nov 09, 2021 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 272,016 | +0.00(+0.00%) |
Nov 08, 2021 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 197,241 | +0.00(+0.00%) |
Nov 05, 2021 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 56,589 | -0.01(-1.89%) |
Nov 04, 2021 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 74,451 | +0.01(+1.92%) |
Nov 03, 2021 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 234,000 | -0.01(-1.89%) |
Nov 02, 2021 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 124,313 | +0.01(+1.92%) |