Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.4300 | 0.4444 | 87,447 | +0.01(+2.14%) | ||
Jan 28, 2022 | 0.4439 | 0.4592 | 0.4188 | 0.4351 | 385,230 | -0.01(-3.31%) |
Jan 27, 2022 | 0.4400 | 0.4700 | 0.4330 | 0.4500 | 81,886 | +0.01(+1.35%) |
Jan 26, 2022 | 0.4400 | 0.4500 | 0.4350 | 0.4440 | 82,888 | -0.01(-1.25%) |
Jan 25, 2022 | 0.4284 | 0.4500 | 0.4284 | 0.4496 | 41,226 | +0.01(+2.18%) |
Jan 24, 2022 | 0.4700 | 0.4728 | 0.4300 | 0.4400 | 212,529 | -0.04(-7.72%) |
Jan 21, 2022 | 0.4750 | 0.4853 | 0.4600 | 0.4768 | 145,664 | -0.01(-1.77%) |
Jan 20, 2022 | 0.4950 | 0.5070 | 0.4748 | 0.4854 | 237,250 | -0.02(-3.82%) |
Jan 19, 2022 | 0.4820 | 0.5047 | 0.4812 | 0.5047 | 82,313 | +0.02(+3.74%) |
Jan 18, 2022 | 0.4860 | 0.4949 | 0.4771 | 0.4865 | 106,343 | -0.00(-0.71%) |
Jan 14, 2022 | 0.4900 | 0 | -0.01(-2.00%) | |||
Jan 13, 2022 | 0.4962 | 0.5048 | 0.4869 | 0.5000 | 45,768 | +0.00(+0.32%) |
Jan 12, 2022 | 0.4900 | 0.5050 | 0.4900 | 0.4984 | 19,400 | +0.00(+0.44%) |
Jan 11, 2022 | 0.4700 | 0.4962 | 0.4700 | 0.4962 | 108,969 | +0.02(+3.79%) |
Jan 10, 2022 | 0.4860 | 0.4900 | 0.4701 | 0.4781 | 136,553 | -0.01(-2.43%) |
Jan 07, 2022 | 0.4870 | 0.4999 | 0.4870 | 0.4900 | 40,445 | -0.01(-1.17%) |
Jan 06, 2022 | 0.4900 | 0.4967 | 0.4811 | 0.4958 | 44,782 | +0.00(+0.18%) |
Jan 05, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.4949 | 54,366 | -0.00(-0.82%) |
Jan 04, 2022 | 0.5070 | 0.5070 | 0.4922 | 0.4990 | 137,922 | -0.01(-1.58%) |
Jan 03, 2022 | 0.4849 | 0.5070 | 0.4700 | 0.5070 | 59,715 | +0.01(+1.42%) |
Dec 31, 2021 | 0.5000 | 0.5100 | 0.4717 | 0.4999 | 269,502 | -0.01(-1.96%) |
Dec 30, 2021 | 0.4900 | 0.5100 | 0.4899 | 0.5099 | 193,003 | +0.00(+0.95%) |
Dec 29, 2021 | 0.4970 | 0.5200 | 0.4800 | 0.5051 | 327,773 | -0.00(-0.84%) |
Dec 28, 2021 | 0.5100 | 0.5258 | 0.4970 | 0.5094 | 311,693 | -0.00(-0.14%) |
Dec 27, 2021 | 0.5100 | 0.5258 | 0.5000 | 0.5101 | 96,264 | -0.01(-2.84%) |
Dec 23, 2021 | 0.5003 | 0.5250 | 0.5000 | 0.5250 | 162,020 | +0.00(+0.90%) |
Dec 22, 2021 | 0.5007 | 0.5298 | 0.5007 | 0.5203 | 108,292 | -0.00(-0.90%) |
Dec 21, 2021 | 0.5300 | 0.5260 | 0.5116 | 0.5250 | 51,087 | +0.00(+0.00%) |
Dec 20, 2021 | 0.5200 | 0.5250 | 0.4901 | 0.5250 | 113,477 | +0.01(+2.62%) |
Dec 17, 2021 | 0.5004 | 0.5116 | 0.4888 | 0.5116 | 209,964 | +0.00(+0.31%) |
Dec 16, 2021 | 0.5110 | 0.5199 | 0.4999 | 0.5100 | 76,176 | -0.01(-0.97%) |
Dec 15, 2021 | 0.5144 | 0.5200 | 0.4658 | 0.5150 | 140,500 | +0.01(+1.82%) |
Dec 14, 2021 | 0.4924 | 0.5153 | 0.4850 | 0.5058 | 253,292 | +0.00(+0.62%) |
Dec 13, 2021 | 0.5160 | 0.5260 | 0.4982 | 0.5027 | 117,216 | -0.01(-2.60%) |
Dec 10, 2021 | 0.5176 | 0.5220 | 0.5000 | 0.5161 | 70,742 | -0.00(-0.75%) |
Dec 09, 2021 | 0.5340 | 0.5340 | 0.5100 | 0.5200 | 92,750 | -0.01(-1.89%) |
Dec 08, 2021 | 0.4700 | 0.5335 | 0.4670 | 0.5300 | 274,934 | +0.06(+12.10%) |
Dec 07, 2021 | 0.4500 | 0.4850 | 0.4469 | 0.4728 | 69,980 | +0.02(+5.49%) |
Dec 06, 2021 | 0.4500 | 0.4500 | 0.4209 | 0.4482 | 162,276 | -0.00(-0.40%) |
Dec 03, 2021 | 0.4510 | 0.4598 | 0.4100 | 0.4500 | 422,543 | -0.01(-1.60%) |
Dec 02, 2021 | 0.4520 | 0.4599 | 0.4510 | 0.4573 | 102,473 | +0.01(+1.40%) |
Dec 01, 2021 | 0.4600 | 0.4700 | 0.4510 | 0.4510 | 245,432 | -0.02(-3.55%) |
Nov 30, 2021 | 0.4710 | 0.4849 | 0.4600 | 0.4676 | 229,605 | -0.01(-2.58%) |
Nov 29, 2021 | 0.4800 | 0.4899 | 0.4775 | 0.4800 | 82,587 | -0.01(-1.84%) |
Nov 26, 2021 | 0.4839 | 0.5000 | 0.4700 | 0.4890 | 98,341 | +0.01(+1.05%) |
Nov 24, 2021 | 0.4896 | 0.4896 | 0.4710 | 0.4839 | 81,055 | -0.00(-0.23%) |
Nov 23, 2021 | 0.4700 | 0.4897 | 0.4608 | 0.4850 | 191,734 | +0.01(+2.84%) |
Nov 22, 2021 | 0.4823 | 0.4922 | 0.4710 | 0.4716 | 252,319 | -0.02(-3.76%) |
Nov 19, 2021 | 0.5080 | 0.5080 | 0.4800 | 0.4900 | 123,260 | -0.00(-0.12%) |
Nov 18, 2021 | 0.4978 | 0.4944 | 0.4920 | 0.4906 | 219,014 | -0.01(-1.17%) |
Nov 17, 2021 | 0.4910 | 0.5188 | 0.4904 | 0.4964 | 222,778 | -0.01(-2.67%) |
Nov 16, 2021 | 0.5000 | 0.5125 | 0.5000 | 0.5100 | 181,381 | -0.00(-0.23%) |
Nov 15, 2021 | 0.5220 | 0.5299 | 0.5100 | 0.5112 | 133,564 | -0.02(-3.53%) |
Nov 12, 2021 | 0.5260 | 0.5299 | 0.5212 | 0.5299 | 71,082 | +0.00(+0.78%) |
Nov 11, 2021 | 0.5200 | 0.5300 | 0.5200 | 0.5258 | 56,197 | +0.01(+2.00%) |
Nov 10, 2021 | 0.5300 | 0.5155 | 0.5155 | 177,366 | -0.01(-2.74%) | |
Nov 09, 2021 | 0.5270 | 0.5371 | 0.5220 | 0.5300 | 111,162 | +0.00(+0.00%) |
Nov 08, 2021 | 0.5304 | 0.5501 | 0.5173 | 0.5300 | 695,035 | +0.00(+0.55%) |
Nov 05, 2021 | 0.5300 | 0.5390 | 0.5252 | 0.5271 | 118,443 | -0.01(-2.21%) |
Nov 04, 2021 | 0.5364 | 0.5390 | 0.5250 | 0.5390 | 274,554 | -0.00(-0.44%) |
Nov 03, 2021 | 0.5357 | 0.5540 | 0.5357 | 0.5414 | 133,186 | -0.01(-2.45%) |
Nov 02, 2021 | 0.5506 | 0.5600 | 0.5366 | 0.5550 | 211,356 | +0.00(+0.80%) |