Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 0.2800 | 0.3000 | 0.2550 | 0.2814 | 509,738 | -0.01(-3.10%) |
Dec 30, 2021 | 0.2806 | 0.2904 | 0.2680 | 0.2904 | 656,412 | +0.01(+4.54%) |
Dec 29, 2021 | 0.2800 | 0.2933 | 0.2740 | 0.2778 | 416,063 | +0.01(+2.89%) |
Dec 28, 2021 | 0.3050 | 0.3050 | 0.2700 | 0.2700 | 384,257 | -0.05(-16.67%) |
Dec 27, 2021 | 0.2900 | 0.3300 | 0.2522 | 0.3240 | 568,786 | +0.03(+10.47%) |
Dec 23, 2021 | 0.2450 | 0.3000 | 0.2450 | 0.2933 | 1,031,858 | +0.05(+19.71%) |
Dec 22, 2021 | 0.2201 | 0.2510 | 0.2162 | 0.2450 | 315,784 | +0.01(+5.47%) |
Dec 21, 2021 | 0.2178 | 0.2331 | 0.2106 | 0.2323 | 347,621 | +0.01(+5.59%) |
Dec 20, 2021 | 0.2163 | 0.2350 | 0.2106 | 0.2200 | 504,767 | -0.03(-10.97%) |
Dec 17, 2021 | 0.2250 | 0.2510 | 0.2200 | 0.2471 | 366,477 | +0.02(+7.43%) |
Dec 16, 2021 | 0.2305 | 0.2354 | 0.2250 | 0.2300 | 283,921 | -0.02(-6.47%) |
Dec 15, 2021 | 0.2454 | 0.2554 | 0.2253 | 0.2459 | 461,469 | +0.00(+0.20%) |
Dec 14, 2021 | 0.2500 | 0.2610 | 0.2411 | 0.2454 | 253,476 | -0.00(-1.84%) |
Dec 13, 2021 | 0.3031 | 0.3060 | 0.2494 | 0.2500 | 1,070,579 | -0.07(-20.89%) |
Dec 10, 2021 | 0.3120 | 0.3180 | 0.3050 | 0.3160 | 29,475 | +0.01(+2.70%) |
Dec 09, 2021 | 0.3240 | 0.3300 | 0.3064 | 0.3077 | 263,277 | -0.00(-0.23%) |
Dec 08, 2021 | 0.2849 | 0.3300 | 0.2849 | 0.3084 | 414,037 | +0.02(+8.25%) |
Dec 07, 2021 | 0.2778 | 0.2928 | 0.2680 | 0.2849 | 272,541 | +0.00(+1.64%) |
Dec 06, 2021 | 0.2552 | 0.3040 | 0.2385 | 0.2803 | 335,018 | +0.03(+10.44%) |
Dec 03, 2021 | 0.2600 | 0.3220 | 0.2255 | 0.2538 | 999,820 | -0.02(-6.00%) |
Dec 02, 2021 | 0.2800 | 0.2900 | 0.2660 | 0.2700 | 270,499 | -0.01(-4.53%) |
Dec 01, 2021 | 0.2744 | 0.3079 | 0.2608 | 0.2828 | 513,929 | -0.01(-4.14%) |
Nov 30, 2021 | 0.3046 | 0.3253 | 0.2610 | 0.2950 | 592,388 | -0.02(-7.26%) |
Nov 29, 2021 | 0.3303 | 0.3350 | 0.3087 | 0.3181 | 339,189 | -0.00(-1.18%) |
Nov 26, 2021 | 0.3331 | 0.3360 | 0.2926 | 0.3219 | 619,624 | -0.03(-9.17%) |
Nov 24, 2021 | 0.3491 | 0.3743 | 0.3434 | 0.3544 | 368,909 | +0.01(+1.52%) |
Nov 23, 2021 | 0.2930 | 0.3641 | 0.2887 | 0.3491 | 969,241 | +0.06(+19.15%) |
Nov 22, 2021 | 0.2688 | 0.2966 | 0.2650 | 0.2930 | 444,801 | +0.04(+17.86%) |
Nov 19, 2021 | 0.2509 | 0.2934 | 0.2328 | 0.2486 | 516,621 | -0.01(-3.87%) |
Nov 18, 2021 | 0.2822 | 0.2677 | 0.2500 | 0.2586 | 1,963,319 | -0.03(-10.43%) |
Nov 17, 2021 | 0.3250 | 0.3424 | 0.3100 | 0.2887 | 1,332,311 | -0.05(-15.78%) |
Nov 16, 2021 | 0.3550 | 0.3571 | 0.3222 | 0.3428 | 491,350 | -0.02(-6.08%) |
Nov 15, 2021 | 0.3797 | 0.3797 | 0.3511 | 0.3650 | 155,146 | -0.01(-3.64%) |
Nov 12, 2021 | 0.3900 | 0.3925 | 0.3445 | 0.3788 | 312,586 | -0.01(-2.37%) |
Nov 11, 2021 | 0.3900 | 0.4199 | 0.3717 | 0.3880 | 448,481 | +0.01(+2.81%) |
Nov 10, 2021 | 0.3651 | 0.3774 | 235,904 | -0.00(-0.68%) | ||
Nov 09, 2021 | 0.4200 | 0.4200 | 0.3689 | 0.3800 | 503,960 | -0.02(-5.31%) |
Nov 08, 2021 | 0.3814 | 0.4365 | 0.3622 | 0.4013 | 482,836 | +0.02(+5.47%) |
Nov 05, 2021 | 0.3856 | 0.3970 | 0.3776 | 0.3805 | 122,766 | -0.01(-3.50%) |
Nov 04, 2021 | 0.3610 | 0.3943 | 0.3520 | 0.3943 | 577,394 | +0.04(+11.04%) |
Nov 03, 2021 | 0.3611 | 0.3714 | 0.3461 | 0.3551 | 380,021 | -0.02(-4.44%) |
Nov 02, 2021 | 0.3800 | 0.3836 | 0.3505 | 0.3716 | 308,238 | -0.01(-3.53%) |
Nov 01, 2021 | 0.3400 | 0.3897 | 0.3700 | 0.3852 | 679,761 | +0.04(+10.79%) |
Oct 29, 2021 | 0.3716 | 0.3751 | 0.3148 | 0.3477 | 1,475,010 | -0.01(-3.55%) |
Oct 28, 2021 | 0.3844 | 0.3978 | 0.3580 | 0.3605 | 980,209 | -0.02(-5.13%) |
Oct 27, 2021 | 0.4367 | 0.4385 | 0.3637 | 0.3800 | 3,299,683 | -0.05(-12.64%) |
Oct 26, 2021 | 0.4050 | 0.4350 | 388,469 | -0.02(-3.33%) | ||
Oct 25, 2021 | 0.4650 | 0.4650 | 0.4270 | 0.4500 | 524,627 | -0.01(-3.08%) |
Oct 22, 2021 | 0.4900 | 0.4900 | 0.4500 | 0.4643 | 962,317 | -0.02(-4.43%) |
Oct 21, 2021 | 0.4780 | 0.4943 | 0.4700 | 0.4858 | 247,275 | +0.01(+1.57%) |
Oct 20, 2021 | 0.4800 | 0.5026 | 0.4705 | 0.4783 | 370,510 | -0.00(-0.35%) |
Oct 19, 2021 | 0.5001 | 0.5357 | 0.4773 | 0.4800 | 298,345 | +0.00(+0.00%) |
Oct 18, 2021 | 0.5168 | 0.5271 | 0.4700 | 0.4800 | 885,281 | -0.04(-7.62%) |
Oct 15, 2021 | 0.5484 | 0.5484 | 0.5000 | 0.5196 | 450,715 | -0.00(-0.08%) |
Oct 14, 2021 | 0.5640 | 0.5700 | 0.5102 | 0.5200 | 1,102,364 | -0.05(-8.77%) |
Oct 13, 2021 | 0.5908 | 0.5908 | 0.5200 | 0.5700 | 2,208,658 | +0.07(+14.00%) |
Oct 12, 2021 | 0.4988 | 0.5140 | 0.4850 | 0.5000 | 523,349 | +0.00(+0.36%) |
Oct 11, 2021 | 0.4800 | 0.5198 | 0.4800 | 0.4982 | 395,825 | -0.00(-0.36%) |
Oct 08, 2021 | 0.5002 | 0.5072 | 0.4872 | 0.5000 | 306,122 | +0.00(+0.00%) |
Oct 07, 2021 | 0.4896 | 0.5300 | 0.4800 | 0.5000 | 1,099,509 | +0.01(+2.67%) |
Oct 06, 2021 | 0.4714 | 0.5028 | 0.4708 | 0.4870 | 318,749 | -0.00(-0.61%) |
Oct 05, 2021 | 0.4964 | 0.5068 | 0.4800 | 0.4900 | 233,107 | +0.01(+1.03%) |
Oct 04, 2021 | 0.5392 | 0.5400 | 0.4811 | 0.4850 | 634,614 | -0.04(-6.73%) |