Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4000 | 0.4749 | 1,019,799 | +0.07(+18.10%) | ||
Jan 28, 2022 | 0.3830 | 0.4450 | 0.3711 | 0.4021 | 451,414 | -0.02(-3.83%) |
Jan 27, 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4181 | 390,397 | -0.00(-0.97%) |
Jan 26, 2022 | 0.4248 | 0.4700 | 0.4122 | 0.4222 | 840,620 | +0.01(+2.95%) |
Jan 25, 2022 | 0.3901 | 0.4200 | 0.3701 | 0.4101 | 572,814 | +0.04(+9.68%) |
Jan 24, 2022 | 0.3906 | 0.3906 | 0.3500 | 0.3739 | 1,019,744 | -0.02(-4.20%) |
Jan 21, 2022 | 0.4181 | 0.4400 | 0.3854 | 0.3903 | 848,061 | -0.04(-10.07%) |
Jan 20, 2022 | 0.4400 | 0.4500 | 0.4214 | 0.4340 | 389,156 | +0.00(+0.37%) |
Jan 19, 2022 | 0.4700 | 0.4710 | 0.4230 | 0.4324 | 477,096 | -0.00(-0.73%) |
Jan 18, 2022 | 0.4653 | 0.4798 | 0.4320 | 0.4356 | 450,620 | -0.03(-6.24%) |
Jan 14, 2022 | 0.4646 | 0 | +0.01(+2.79%) | |||
Jan 13, 2022 | 0.5050 | 0.5130 | 0.4500 | 0.4520 | 1,690,527 | -0.05(-9.62%) |
Jan 12, 2022 | 0.5200 | 0.5250 | 0.4900 | 0.5001 | 720,082 | -0.01(-2.00%) |
Jan 11, 2022 | 0.5200 | 0.5300 | 0.4850 | 0.5103 | 1,717,152 | -0.04(-6.71%) |
Jan 10, 2022 | 0.5300 | 0.5497 | 0.5170 | 0.5470 | 442,075 | +0.02(+4.21%) |
Jan 07, 2022 | 0.5275 | 0.5400 | 0.5154 | 0.5249 | 333,259 | -0.00(-0.49%) |
Jan 06, 2022 | 0.5681 | 0.5780 | 0.5200 | 0.5275 | 774,155 | -0.04(-6.80%) |
Jan 05, 2022 | 0.6000 | 0.6080 | 0.5524 | 0.5660 | 433,849 | -0.03(-4.87%) |
Jan 04, 2022 | 0.6200 | 0.6200 | 0.5811 | 0.5950 | 334,764 | -0.01(-1.00%) |
Jan 03, 2022 | 0.5550 | 0.6100 | 0.5400 | 0.6010 | 779,272 | +0.06(+11.30%) |
Dec 31, 2021 | 0.5550 | 0.5796 | 0.5412 | 0.5400 | 1,046,664 | -0.03(-5.26%) |
Dec 30, 2021 | 0.5400 | 0.5942 | 0.5411 | 0.5700 | 905,115 | +0.02(+4.49%) |
Dec 29, 2021 | 0.5800 | 0.5800 | 0.5400 | 0.5455 | 1,372,238 | -0.02(-3.18%) |
Dec 28, 2021 | 0.5793 | 0.5800 | 0.5500 | 0.5634 | 1,324,658 | -0.03(-4.73%) |
Dec 27, 2021 | 0.6300 | 0.6300 | 0.5864 | 0.5914 | 1,466,232 | -0.03(-5.22%) |
Dec 23, 2021 | 0.6408 | 0.6487 | 0.6216 | 0.6240 | 433,663 | -0.02(-2.62%) |
Dec 22, 2021 | 0.6300 | 0.6480 | 0.6300 | 0.6408 | 501,535 | +0.01(+1.07%) |
Dec 21, 2021 | 0.6330 | 0.6380 | 0.6200 | 0.6340 | 465,775 | +0.00(+0.02%) |
Dec 20, 2021 | 0.6100 | 0.6363 | 0.6100 | 0.6339 | 370,512 | -0.00(-0.64%) |
Dec 17, 2021 | 0.6200 | 0.6400 | 0.6001 | 0.6380 | 435,828 | +0.02(+3.05%) |
Dec 16, 2021 | 0.6398 | 0.6500 | 0.6100 | 0.6191 | 513,393 | -0.03(-4.02%) |
Dec 15, 2021 | 0.6270 | 0.6598 | 0.6025 | 0.6450 | 521,449 | +0.02(+2.87%) |
Dec 14, 2021 | 0.6300 | 0.6399 | 0.6200 | 0.6270 | 427,752 | +0.00(+0.14%) |
Dec 13, 2021 | 0.6782 | 0.6782 | 0.6250 | 0.6261 | 736,885 | -0.05(-7.37%) |
Dec 10, 2021 | 0.6900 | 0.6900 | 0.6601 | 0.6759 | 452,845 | +0.01(+1.75%) |
Dec 09, 2021 | 0.7000 | 0.7100 | 0.6600 | 0.6643 | 399,718 | -0.03(-3.72%) |
Dec 08, 2021 | 0.6500 | 0.7299 | 0.6500 | 0.6900 | 645,153 | +0.02(+3.36%) |
Dec 07, 2021 | 0.6600 | 0.7001 | 0.6503 | 0.6676 | 628,562 | +0.00(+0.41%) |
Dec 06, 2021 | 0.6300 | 0.6700 | 0.6000 | 0.6649 | 936,150 | -0.02(-2.22%) |
Dec 03, 2021 | 0.7100 | 0.7299 | 0.6700 | 0.6800 | 625,709 | -0.03(-4.90%) |
Dec 02, 2021 | 0.7021 | 0.7400 | 0.7001 | 0.7150 | 599,319 | -0.02(-2.05%) |
Dec 01, 2021 | 0.7700 | 0.7800 | 0.7300 | 0.7300 | 422,426 | -0.04(-5.10%) |
Nov 30, 2021 | 0.7845 | 0.7845 | 0.7611 | 0.7692 | 585,338 | -0.00(-0.10%) |
Nov 29, 2021 | 0.7200 | 0.7870 | 0.7200 | 0.7700 | 887,360 | +0.05(+6.93%) |
Nov 26, 2021 | 0.7218 | 0.7600 | 0.7100 | 0.7201 | 441,177 | -0.04(-5.25%) |
Nov 24, 2021 | 0.7200 | 0.7700 | 0.7077 | 0.7600 | 1,407,296 | +0.05(+7.41%) |
Nov 23, 2021 | 0.7400 | 0.7400 | 0.6336 | 0.7076 | 411,933 | -0.01(-1.71%) |
Nov 22, 2021 | 0.7500 | 0.7500 | 0.7005 | 0.7199 | 934,039 | -0.03(-4.01%) |
Nov 19, 2021 | 0.7500 | 0.7800 | 0.7408 | 0.7500 | 318,408 | -0.00(-0.54%) |
Nov 18, 2021 | 0.8000 | 0.7550 | 0.7500 | 0.7541 | 728,160 | -0.05(-5.73%) |
Nov 17, 2021 | 0.7900 | 0.8180 | 0.7500 | 0.7999 | 2,251,593 | -0.01(-1.62%) |
Nov 16, 2021 | 0.8300 | 0.8399 | 0.8000 | 0.8131 | 704,628 | -0.04(-4.27%) |
Nov 15, 2021 | 0.8480 | 0.8700 | 0.8160 | 0.8494 | 819,889 | +0.01(+1.36%) |
Nov 12, 2021 | 0.8300 | 0.8489 | 0.8200 | 0.8380 | 613,071 | +0.01(+0.98%) |
Nov 11, 2021 | 0.8400 | 0.8558 | 0.8230 | 0.8299 | 840,434 | -0.00(-0.38%) |
Nov 10, 2021 | 0.8500 | 0.8331 | 963,565 | -0.02(-2.90%) | ||
Nov 09, 2021 | 0.8732 | 0.8989 | 0.8500 | 0.8580 | 1,103,940 | -0.03(-3.56%) |
Nov 08, 2021 | 0.8947 | 0.9000 | 0.8717 | 0.8897 | 920,614 | +0.00(+0.26%) |
Nov 05, 2021 | 0.9129 | 0.9248 | 0.8766 | 0.8874 | 1,163,130 | -0.02(-2.35%) |
Nov 04, 2021 | 0.9300 | 0.9300 | 0.9014 | 0.9088 | 1,071,607 | -0.01(-0.85%) |
Nov 03, 2021 | 0.9200 | 0.9400 | 0.9060 | 0.9166 | 453,629 | -0.01(-1.03%) |
Nov 02, 2021 | 0.9400 | 0.9400 | 0.9000 | 0.9261 | 549,676 | -0.00(-0.39%) |