Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.4310 | 0.4453 | 0.3938 | 0.4033 | 215,752 | -0.04(-8.05%) |
Dec 30, 2021 | 0.4183 | 0.4500 | 0.4110 | 0.4386 | 64,414 | +0.01(+1.69%) |
Dec 29, 2021 | 0.4500 | 0.4600 | 0.4055 | 0.4313 | 159,017 | -0.03(-7.05%) |
Dec 28, 2021 | 0.4500 | 0.4850 | 0.4300 | 0.4640 | 102,392 | -0.01(-2.42%) |
Dec 27, 2021 | 0.3954 | 0.4990 | 0.3940 | 0.4755 | 55,218 | +0.06(+15.47%) |
Dec 23, 2021 | 0.5000 | 0.5050 | 0.4118 | 0.4118 | 252,829 | -0.04(-9.65%) |
Dec 22, 2021 | 0.3762 | 0.4632 | 0.3725 | 0.4558 | 311,052 | +0.10(+26.61%) |
Dec 21, 2021 | 0.3840 | 0.3840 | 0.3469 | 0.3600 | 82,830 | +0.00(+0.11%) |
Dec 20, 2021 | 0.3554 | 0.3830 | 0.3554 | 0.3596 | 169,626 | +0.01(+2.95%) |
Dec 17, 2021 | 0.3310 | 0.3660 | 0.3310 | 0.3493 | 233,389 | +0.01(+2.43%) |
Dec 16, 2021 | 0.3528 | 0.3528 | 0.3294 | 0.3410 | 243,695 | +0.02(+6.56%) |
Dec 15, 2021 | 0.3113 | 0.3272 | 0.2710 | 0.3200 | 156,681 | +0.00(+1.52%) |
Dec 14, 2021 | 0.3215 | 0.3330 | 0.3130 | 0.3152 | 243,654 | -0.01(-4.28%) |
Dec 13, 2021 | 0.3070 | 0.3456 | 0.3070 | 0.3293 | 439,175 | -0.01(-3.15%) |
Dec 10, 2021 | 0.3436 | 0.3500 | 0.3100 | 0.3400 | 172,301 | -0.00(-0.61%) |
Dec 09, 2021 | 0.3730 | 0.3870 | 0.3360 | 0.3421 | 285,590 | -0.03(-7.57%) |
Dec 08, 2021 | 0.3850 | 0.3850 | 0.3480 | 0.3701 | 276,101 | +0.01(+1.45%) |
Dec 07, 2021 | 0.3740 | 0.3765 | 0.3427 | 0.3648 | 387,245 | +0.02(+6.29%) |
Dec 06, 2021 | 0.3500 | 0.3500 | 0.3150 | 0.3432 | 330,716 | +0.02(+7.22%) |
Dec 03, 2021 | 0.3680 | 0.3680 | 0.3058 | 0.3201 | 179,831 | -0.01(-3.61%) |
Dec 02, 2021 | 0.3500 | 0.3392 | 0.3100 | 0.3321 | 258,417 | -0.00(-1.34%) |
Dec 01, 2021 | 0.2780 | 0.3490 | 0.2622 | 0.3366 | 562,702 | +0.05(+16.79%) |
Nov 30, 2021 | 0.3310 | 0.3310 | 0.2792 | 0.2882 | 249,818 | -0.03(-8.01%) |
Nov 29, 2021 | 0.2450 | 0.3450 | 0.2250 | 0.3133 | 402,725 | +0.09(+42.41%) |
Nov 26, 2021 | 0.2400 | 0.2400 | 0.2112 | 0.2200 | 244,609 | -0.02(-7.33%) |
Nov 24, 2021 | 0.2580 | 0.2580 | 0.2298 | 0.2374 | 162,044 | +0.00(+0.00%) |
Nov 23, 2021 | 0.2490 | 0.2490 | 0.2272 | 0.2374 | 191,514 | +0.01(+5.28%) |
Nov 22, 2021 | 0.2790 | 0.2790 | 0.2246 | 0.2255 | 435,350 | -0.03(-10.34%) |
Nov 19, 2021 | 0.2765 | 0.2970 | 0.2507 | 0.2515 | 239,912 | -0.03(-9.04%) |
Nov 18, 2021 | 0.3000 | 0.2793 | 0.2738 | 0.2765 | 336,006 | -0.00(-0.11%) |
Nov 17, 2021 | 0.3060 | 0.3060 | 0.2700 | 0.2768 | 404,381 | -0.01(-1.95%) |
Nov 16, 2021 | 0.2990 | 0.3030 | 0.2700 | 0.2823 | 458,975 | +0.02(+5.97%) |
Nov 15, 2021 | 0.2300 | 0.2896 | 0.2300 | 0.2664 | 414,291 | +0.03(+11.42%) |
Nov 12, 2021 | 0.2500 | 0.2590 | 0.2391 | 0.2391 | 192,266 | +0.01(+2.35%) |
Nov 11, 2021 | 0.2310 | 0.2404 | 0.2128 | 0.2336 | 257,267 | +0.02(+7.25%) |
Nov 09, 2021 | 0.2208 | 0.2342 | 0.1963 | 0.2178 | 378,068 | +0.01(+4.71%) |
Nov 08, 2021 | 0.2120 | 0.2120 | 0.1888 | 0.2080 | 149,123 | +0.00(+0.05%) |
Nov 05, 2021 | 0.2089 | 0.2200 | 0.1926 | 0.2079 | 281,967 | +0.00(+2.41%) |
Nov 04, 2021 | 0.1971 | 0.2150 | 0.1925 | 0.2030 | 283,070 | +0.00(+2.22%) |
Nov 03, 2021 | 0.1969 | 0.2020 | 0.1840 | 0.1986 | 94,286 | +0.01(+5.64%) |
Nov 02, 2021 | 0.1935 | 0.2066 | 0.1750 | 0.1880 | 275,364 | +0.00(+0.53%) |
Nov 01, 2021 | 0.2219 | 0.2273 | 0.1740 | 0.1870 | 480,527 | -0.04(-16.07%) |
Oct 29, 2021 | 0.2345 | 0.2400 | 0.2100 | 0.2228 | 228,265 | -0.01(-3.80%) |
Oct 28, 2021 | 0.2398 | 0.2398 | 0.2210 | 0.2316 | 31,294 | -0.01(-2.93%) |
Oct 27, 2021 | 0.2610 | 0.2500 | 0.2179 | 0.2386 | 151,176 | -0.01(-4.56%) |
Oct 26, 2021 | 0.2450 | 0.2500 | 210,239 | +0.00(+0.77%) | ||
Oct 25, 2021 | 0.2760 | 0.2760 | 0.2425 | 0.2481 | 63,981 | -0.02(-6.69%) |
Oct 22, 2021 | 0.2767 | 0.2890 | 0.2620 | 0.2659 | 153,367 | -0.02(-5.98%) |
Oct 21, 2021 | 0.2790 | 0.3003 | 0.2780 | 0.2828 | 59,695 | +0.00(+1.00%) |
Oct 20, 2021 | 0.2930 | 0.2965 | 0.2790 | 0.2800 | 91,257 | -0.00(-0.14%) |
Oct 19, 2021 | 0.2820 | 0.3050 | 0.2692 | 0.2804 | 76,207 | -0.01(-3.58%) |
Oct 18, 2021 | 0.3250 | 0.3282 | 0.2815 | 0.2908 | 135,479 | -0.03(-9.13%) |
Oct 15, 2021 | 0.3600 | 0.3680 | 0.3012 | 0.3200 | 66,402 | -0.02(-5.88%) |
Oct 14, 2021 | 0.3300 | 0.3722 | 0.2870 | 0.3400 | 138,611 | +0.02(+4.65%) |
Oct 13, 2021 | 0.3800 | 0.4010 | 0.3249 | 0.3249 | 211,248 | -0.07(-17.54%) |
Oct 12, 2021 | 0.4011 | 0.4449 | 0.3810 | 0.3940 | 19,049 | -0.00(-0.51%) |
Oct 11, 2021 | 0.3960 | 0.4200 | 0.3650 | 0.3960 | 44,151 | -0.01(-2.51%) |
Oct 08, 2021 | 0.4235 | 0.4360 | 0.3841 | 0.4062 | 45,576 | -0.01(-2.10%) |
Oct 07, 2021 | 0.4190 | 0.4751 | 0.3856 | 0.4149 | 106,155 | -0.01(-3.26%) |
Oct 06, 2021 | 0.3940 | 0.4326 | 0.3270 | 0.4289 | 211,004 | +0.03(+7.22%) |
Oct 05, 2021 | 0.4130 | 0.4491 | 0.3990 | 0.4000 | 143,185 | -0.03(-6.98%) |
Oct 04, 2021 | 0.4620 | 0.5214 | 0.4300 | 0.4300 | 63,488 | -0.04(-8.51%) |