Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 0.2600 | 0.2900 | 279,927 | +0.04(+16.00%) | ||
Jan 28, 2022 | 0.2450 | 0.2600 | 0.2400 | 0.2500 | 62,060 | +0.01(+4.17%) |
Jan 27, 2022 | 0.2650 | 0.2900 | 0.2400 | 0.2400 | 117,318 | -0.04(-12.73%) |
Jan 26, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.2750 | 242,020 | +0.01(+1.85%) |
Jan 25, 2022 | 0.2100 | 0.2700 | 0.2050 | 0.2700 | 289,734 | +0.07(+31.71%) |
Jan 24, 2022 | 0.2250 | 0.2250 | 0.2050 | 0.2050 | 534,341 | -0.03(-10.87%) |
Jan 21, 2022 | 0.2450 | 0.2550 | 0.2300 | 0.2300 | 432,024 | -0.02(-8.00%) |
Jan 20, 2022 | 0.2850 | 0.2850 | 0.2450 | 0.2500 | 1,018,254 | -0.03(-12.28%) |
Jan 19, 2022 | 0.3050 | 0.3050 | 0.2750 | 0.2850 | 145,095 | -0.01(-3.39%) |
Jan 18, 2022 | 0.3200 | 0.3500 | 0.2800 | 0.2950 | 268,564 | -0.03(-7.81%) |
Jan 17, 2022 | 0.3100 | 0.3200 | 0.2800 | 0.3200 | 84,923 | +0.01(+1.59%) |
Jan 14, 2022 | 0.3350 | 0.3350 | 0.3100 | 0.3150 | 225,555 | -0.02(-4.55%) |
Jan 13, 2022 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 94,800 | -0.01(-2.94%) |
Jan 12, 2022 | 0.3450 | 0.3600 | 0.3300 | 0.3400 | 270,443 | +0.01(+1.49%) |
Jan 11, 2022 | 0.3250 | 0.3450 | 0.3250 | 0.3350 | 262,099 | +0.03(+8.06%) |
Jan 10, 2022 | 0.3800 | 0.3800 | 0.3050 | 0.3100 | 405,237 | -0.08(-19.48%) |
Jan 07, 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 49,534 | -0.01(-1.28%) |
Jan 06, 2022 | 0.3950 | 0.4100 | 0.3800 | 0.3900 | 167,349 | +0.00(+0.00%) |
Jan 05, 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 76,213 | -0.01(-1.27%) |
Jan 04, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 63,818 | -0.01(-1.25%) |
Dec 31, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-1.23%) | |
Dec 30, 2021 | 0.4100 | 0.4300 | 0.3850 | 0.4050 | 199,224 | +0.00(+0.00%) |
Dec 29, 2021 | 0.4350 | 0.4350 | 0.4000 | 0.4050 | 268,559 | -0.03(-7.95%) |
Dec 24, 2021 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.02(+3.53%) | |
Dec 23, 2021 | 0.4300 | 0.4400 | 0.4150 | 0.4250 | 210,051 | +0.01(+1.19%) |
Dec 22, 2021 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 50,308 | +0.00(+0.00%) |
Dec 21, 2021 | 0.4250 | 0.4300 | 0.4100 | 0.4200 | 222,630 | -0.01(-1.18%) |
Dec 20, 2021 | 0.4500 | 0.4500 | 0.4050 | 0.4250 | 122,090 | -0.03(-5.56%) |
Dec 17, 2021 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 94,799 | -0.02(-3.23%) |
Dec 16, 2021 | 0.4800 | 0.4900 | 0.4500 | 0.4650 | 87,485 | -0.01(-2.11%) |
Dec 15, 2021 | 0.4550 | 0.4750 | 0.4450 | 0.4750 | 261,453 | +0.00(+0.00%) |
Dec 14, 2021 | 0.4600 | 0.5100 | 0.4550 | 0.4750 | 268,328 | +0.03(+6.74%) |
Dec 13, 2021 | 0.4950 | 0.5000 | 0.4400 | 0.4450 | 423,621 | -0.08(-14.42%) |
Dec 10, 2021 | 0.5200 | 0.5300 | 0.4850 | 0.5200 | 548,813 | +0.00(+0.00%) |
Dec 09, 2021 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 43,492 | -0.02(-3.70%) |
Dec 08, 2021 | 0.5600 | 0.5900 | 0.5300 | 0.5400 | 120,670 | -0.01(-1.82%) |
Dec 07, 2021 | 0.5500 | 0.5900 | 0.5400 | 0.5500 | 172,347 | +0.03(+5.77%) |
Dec 06, 2021 | 0.5200 | 0.5400 | 0.5050 | 0.5200 | 248,780 | -0.04(-7.14%) |
Dec 03, 2021 | 0.5900 | 0.6100 | 0.5300 | 0.5600 | 243,495 | +0.01(+1.82%) |
Dec 02, 2021 | 0.5200 | 0.6300 | 0.5200 | 0.5500 | 439,047 | +0.00(+0.00%) |
Dec 01, 2021 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 133,651 | -0.03(-5.17%) |
Nov 30, 2021 | 0.5800 | 0.6200 | 0.5500 | 0.5800 | 328,323 | +0.00(+0.00%) |
Nov 29, 2021 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 308,760 | -0.06(-9.38%) |
Nov 26, 2021 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 155,461 | -0.03(-4.48%) |
Nov 25, 2021 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 37,462 | -0.01(-1.47%) |
Nov 24, 2021 | 0.7000 | 0.7100 | 0.6600 | 0.6800 | 197,278 | -0.03(-4.23%) |
Nov 23, 2021 | 0.7200 | 0.7600 | 0.6700 | 0.7100 | 365,850 | -0.05(-6.58%) |
Nov 22, 2021 | 0.8200 | 0.8200 | 0.7100 | 0.7600 | 289,056 | -0.06(-7.32%) |
Nov 19, 2021 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 187,388 | +0.01(+1.23%) |
Nov 18, 2021 | 0.8100 | 0.8100 | 0.7850 | 0.8100 | 499,010 | +0.03(+3.85%) |
Nov 17, 2021 | 0.8000 | 0.8100 | 0.7400 | 0.7800 | 166,205 | -0.02(-2.50%) |
Nov 16, 2021 | 0.8300 | 0.8400 | 0.7300 | 0.8000 | 753,375 | -0.05(-5.88%) |
Nov 15, 2021 | 0.7400 | 0.8500 | 0.7100 | 0.8500 | 1,048,045 | +0.14(+19.72%) |
Nov 12, 2021 | 0.7700 | 0.7700 | 0.6700 | 0.7100 | 398,992 | -0.05(-6.58%) |
Nov 11, 2021 | 0.6400 | 0.7600 | 0.6200 | 0.7600 | 915,836 | +0.14(+22.58%) |
Nov 10, 2021 | 0.5600 | 0.6200 | 1,693,637 | +0.06(+10.71%) | ||
Nov 09, 2021 | 0.5400 | 0.5700 | 0.5300 | 0.5600 | 100,990 | +0.01(+1.82%) |
Nov 08, 2021 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | 255,628 | +0.00(+0.00%) |
Nov 05, 2021 | 0.5500 | 0.6000 | 0.5300 | 0.5500 | 207,009 | -0.02(-3.51%) |
Nov 04, 2021 | 0.5600 | 0.5900 | 0.5100 | 0.5700 | 598,722 | +0.00(+0.00%) |
Nov 03, 2021 | 0.5400 | 0.5900 | 0.5200 | 0.5700 | 225,674 | +0.02(+3.64%) |
Nov 02, 2021 | 0.4750 | 0.5500 | 0.4450 | 0.5500 | 351,124 | +0.10(+22.22%) |